SHI (
HSX
)
8.70
()
- Công ty Cổ phần Quốc tế Sơn Hà
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 04/06/2019 |
-
|
8.38 | 8.38 | 8.17 | 8.40 | 8.26 | 2,608,850.00 | 14,589,561.17 |
| 03/06/2019 |
-
|
8.48 | 8.48 | 8.13 | 8.38 | 8.27 | 2,271,990.00 | 14,531,421.84 |
| 31/05/2019 | +
0.21 (2.56%)
|
8.19 | 8.50 | 8.12 | 8.40 | 8.19 | 749,350.00 | 6,117.30 |
| 30/05/2019 |
-0.08 (0.97%)
|
8.29 | 8.27 | 8.15 | 8.19 | 8.22 | 780,140.00 | 6,413.10 |
| 29/05/2019 |
-0.02 (0.24%)
|
8.29 | 8.29 | 8.11 | 8.27 | 8.21 | 978,150.00 | 2,610,393.16 |
| 28/05/2019 |
0.00 (0.00%)
|
8.35 | 8.29 | 8.10 | 8.29 | 8.19 | 1,391,890.00 | 6,324,592.79 |
| 27/05/2019 |
-
|
8.28 | 8.27 | 8.10 | 8.29 | 8.22 | 1,396,510.00 | 4,402,834.31 |
| 24/05/2019 |
-
|
8.30 | 8.32 | 8.15 | 8.28 | 8.27 | 1,635,440.00 | 8,604,461.71 |
| 23/05/2019 |
-
|
8.29 | 8.25 | 8.04 | 8.30 | 8.17 | 1,395,910.00 | 7,064,198.72 |
| 22/05/2019 | +
0.01 (0.12%)
|
8.20 | 8.49 | 8.05 | 8.20 | 8.21 | 1,617,040.00 | 6,624,052.21 |
| 21/05/2019 |
-
|
8.20 | 8.20 | 8.01 | 8.19 | 8.15 | 2,577,470.00 | 14,773,368.87 |
| 20/05/2019 |
-
|
8.15 | 8.16 | 8.00 | 8.17 | 8.11 | 1,219,110.00 | 5,050,359.75 |
| 17/05/2019 |
-
|
8.18 | 8.17 | 8.00 | 8.15 | 8.10 | 2,119,940.00 | 9,789,966.25 |
| 16/05/2019 |
-0.03 (0.37%)
|
8.19 | 8.18 | 8.01 | 8.16 | 8.11 | 956,760.00 | 3,862,383.82 |
| 15/05/2019 | +
0.01 (0.12%)
|
8.19 | 8.20 | 7.90 | 8.19 | 8.07 | 982,930.00 | 5,031,995.91 |
| 14/05/2019 | +
0.02 (0.25%)
|
8.20 | 8.20 | 8.00 | 8.18 | 8.07 | 1,717,850.00 | 8,982,483.72 |
| 13/05/2019 | +
0.02 (0.25%)
|
8.40 | 8.30 | 8.09 | 8.16 | 8.19 | 1,660,540.00 | 8,349,834.91 |
| 10/05/2019 |
-0.05 (0.61%)
|
8.25 | 8.27 | 8.10 | 8.14 | 8.20 | 731,600.00 | 3,108,984.38 |
| 09/05/2019 | +
0.19 (2.38%)
|
7.90 | 8.20 | 7.70 | 8.19 | 8.04 | 2,143,080.00 | 10,766,440.80 |
| 08/05/2019 |
-
|
8.19 | 8.18 | 7.90 | 8.00 | 8.04 | 1,746,860.00 | 11,291,674.68 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.