GAS (
HSX
)
59.20
()
- Tổng Cty Khí Việt Nam - Cty Cổ phần
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 02/03/2020 |
-
|
75.70 | 79.50 | 75.40 | 79.00 | 77.81 | 255,710.00 | 19,875.46 |
| 28/02/2020 |
-
|
77.90 | 77.50 | 75.10 | 75.80 | 75.87 | 673,640.00 | 16,964,409.01 |
| 27/02/2020 |
-
|
79.70 | 79.90 | 78.10 | 79.00 | 78.78 | 359,090.00 | 28,308.77 |
| 26/02/2020 |
-
|
82.40 | 82.40 | 79.60 | 79.90 | 80.56 | 478,410.00 | 38,470.17 |
| 25/02/2020 |
-
|
83.00 | 83.90 | 82.50 | 83.00 | 83.06 | 592,890.00 | 20,329,785.47 |
| 24/02/2020 |
-
|
85.00 | 85.00 | 83.50 | 83.90 | 84.20 | 348,150.00 | 29,341.76 |
| 21/02/2020 |
-
|
86.00 | 86.20 | 85.40 | 85.40 | 85.66 | 171,440.00 | 14,684.20 |
| 20/02/2020 |
-
|
88.00 | 87.60 | 85.20 | 85.30 | 85.82 | 198,200.00 | 17,028.71 |
| 17/02/2020 |
-
|
88.50 | 89.30 | 87.30 | 87.30 | 88.28 | 180,040.00 | 15,880.60 |
| 14/02/2020 |
-
|
87.50 | 88.90 | 87.00 | 88.50 | 88.17 | 162,870.00 | 14,345.92 |
| 12/02/2020 | +
0.40 (0.47%)
|
86.60 | 86.60 | 85.60 | 86.00 | 86.27 | 175,490.00 | 15,141.01 |
| 11/02/2020 |
-1.20 (1.38%)
|
86.10 | 86.80 | 85.40 | 85.60 | 85.87 | 435,700.00 | 17,191,636.57 |
| 10/02/2020 | +
0.80 (0.93%)
|
85.30 | 86.90 | 84.00 | 86.80 | 85.60 | 282,460.00 | 24,216.63 |
| 07/02/2020 |
-
|
85.90 | 87.00 | 85.00 | 86.00 | 85.88 | 299,430.00 | 25,724.07 |
| 06/02/2020 |
-
|
82.60 | 85.90 | 82.20 | 85.90 | 83.55 | 253,870.00 | 21,218.44 |
| 05/02/2020 |
-
|
83.00 | 84.00 | 80.60 | 81.60 | 82.08 | 290,230.00 | 23,871.23 |
| 04/02/2020 |
-
|
84.00 | 85.00 | 82.00 | 82.00 | 83.72 | 376,400.00 | 31,483.87 |
| 03/02/2020 |
-
|
85.00 | 85.90 | 80.60 | 83.20 | 83.42 | 820,430.00 | 21,241,804.50 |
| 31/01/2020 |
-
|
91.10 | 91.70 | 86.00 | 86.50 | 89.40 | 551,680.00 | 49,134.75 |
| 30/01/2020 |
-
|
91.00 | 93.80 | 92.00 | 92.00 | 92.72 | 379,940.00 | 35,186.32 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.