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) |
| 21/02/2017 | +
0.14 (1.71%)
|
8.21 | 8.35 | 8.21 | 8.35 | 8.27 | 611,140.00 | 5,054.87 |
| 20/02/2017 |
-
|
8.20 | 8.25 | 8.18 | 8.21 | 8.21 | 377,390.00 | 3,097.10 |
| 17/02/2017 |
-0.04 (0.48%)
|
8.28 | 8.29 | 8.20 | 8.26 | 8.24 | 279,760.00 | 2,305.75 |
| 16/02/2017 |
0.00 (0.00%)
|
8.30 | 8.50 | 8.30 | 8.30 | 8.43 | 811,150.00 | 6,830.70 |
| 15/02/2017 | +
0.13 (1.59%)
|
8.17 | 8.39 | 8.17 | 8.30 | 8.29 | 862,470.00 | 7,151.19 |
| 14/02/2017 | +
0.02 (0.25%)
|
8.15 | 8.16 | 8.12 | 8.17 | 8.15 | 387,830.00 | 3,160.60 |
| 13/02/2017 |
0.00 (0.00%)
|
8.17 | 8.17 | 8.08 | 8.15 | 8.12 | 569,460.00 | 4,627.74 |
| 10/02/2017 |
-0.02 (0.24%)
|
8.17 | 8.18 | 8.13 | 8.15 | 8.15 | 338,800.00 | 2,761.06 |
| 09/02/2017 | +
0.02 (0.25%)
|
8.13 | 8.20 | 8.12 | 8.17 | 8.14 | 335,380.00 | 2,731.30 |
| 08/02/2017 |
-0.04 (0.49%)
|
8.16 | 8.22 | 8.12 | 8.15 | 8.15 | 382,740.00 | 3,117.50 |
| 07/02/2017 |
-0.09 (1.09%)
|
8.35 | 8.35 | 8.16 | 8.19 | 8.22 | 634,060.00 | 5,213.94 |
| 06/02/2017 |
-0.05 (0.60%)
|
8.36 | 8.36 | 8.28 | 8.28 | 8.32 | 987,610.00 | 5,417,307.84 |
| 03/02/2017 | +
0.15 (1.83%)
|
8.29 | 8.40 | 8.27 | 8.33 | 8.32 | 478,050.00 | 3,974.27 |
| 02/02/2017 |
0.00 (0.00%)
|
8.18 | 8.20 | 8.16 | 8.18 | 8.19 | 154,730.00 | 1,266.20 |
| 25/01/2017 |
0.00 (0.00%)
|
8.18 | 8.20 | 8.10 | 8.18 | 8.14 | 408,110.00 | 3,319.74 |
| 24/01/2017 |
0.00 (0.00%)
|
8.18 | 8.22 | 8.08 | 8.18 | 8.13 | 352,230.00 | 2,866.35 |
| 23/01/2017 |
-0.15 (1.80%)
|
8.33 | 8.40 | 8.17 | 8.18 | 8.24 | 831,700.00 | 3,252,333.40 |
| 20/01/2017 |
-0.12 (1.42%)
|
8.45 | 8.46 | 8.30 | 8.33 | 8.38 | 390,560.00 | 3,270.04 |
| 19/01/2017 |
-0.03 (0.35%)
|
8.50 | 8.49 | 8.38 | 8.45 | 8.42 | 302,160.00 | 2,546.91 |
| 18/01/2017 | +
0.03 (0.36%)
|
8.45 | 8.55 | 8.45 | 8.48 | 8.50 | 533,280.00 | 4,528.36 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.