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) |
| 05/03/2019 | +
1.00 (0.97%)
|
101.20 | 105.00 | 101.20 | 104.00 | 103.62 | 942,610.00 | 6,729,943.99 |
| 04/03/2019 | +
3.00 (3.00%)
|
101.50 | 102.90 | 101.30 | 103.00 | 102.08 | 1,064,060.00 | 108,656.75 |
| 01/03/2019 | +
1.80 (1.83%)
|
99.50 | 100.00 | 98.40 | 100.00 | 99.23 | 549,800.00 | 54,645.29 |
| 28/02/2019 |
-0.30 (0.30%)
|
99.00 | 100.80 | 98.00 | 98.20 | 99.45 | 1,014,710.00 | 100,726.21 |
| 27/02/2019 | +
0.60 (0.61%)
|
98.20 | 99.20 | 97.70 | 98.50 | 98.45 | 475,590.00 | 46,813.66 |
| 26/02/2019 |
-
|
98.00 | 98.90 | 97.00 | 97.90 | 97.81 | 919,960.00 | 89,997.31 |
| 25/02/2019 |
-
|
100.50 | 101.00 | 99.00 | 99.20 | 99.77 | 587,600.00 | 58,639.84 |
| 22/02/2019 |
-
|
96.60 | 99.80 | 96.10 | 99.30 | 98.29 | 876,610.00 | 86,096.74 |
| 21/02/2019 | +
1.20 (1.25%)
|
96.00 | 97.50 | 95.70 | 97.20 | 96.38 | 1,213,190.00 | 117,012.45 |
| 20/02/2019 |
-
|
96.00 | 96.30 | 95.10 | 96.00 | 95.78 | 533,120.00 | 51,078.41 |
| 19/02/2019 |
-1.20 (1.23%)
|
97.30 | 97.90 | 95.50 | 96.00 | 97.13 | 784,000.00 | 76,037.82 |
| 18/02/2019 | +
3.20 (3.40%)
|
95.50 | 97.40 | 95.00 | 97.20 | 95.84 | 971,850.00 | 93,187.03 |
| 15/02/2019 | +
1.50 (1.62%)
|
92.70 | 94.30 | 92.50 | 94.00 | 93.58 | 916,910.00 | 85,801.82 |
| 14/02/2019 |
-0.50 (0.54%)
|
93.10 | 93.70 | 92.30 | 92.50 | 92.93 | 475,450.00 | 44,153.98 |
| 12/02/2019 | +
0.50 (0.55%)
|
90.40 | 92.00 | 90.00 | 91.00 | 91.29 | 623,510.00 | 56,945.94 |
| 11/02/2019 | +
2.50 (2.84%)
|
88.80 | 89.60 | 87.80 | 90.50 | 88.30 | 513,260.00 | 45,459.61 |
| 31/01/2019 |
-
|
89.40 | 89.40 | 87.80 | 87.80 | 88.23 | 327,020.00 | 28,838.19 |
| 30/01/2019 |
-
|
88.50 | 89.00 | 88.00 | 88.00 | 88.58 | 216,190.00 | 19,140.97 |
| 29/01/2019 |
-1.60 (1.79%)
|
88.60 | 89.00 | 87.50 | 87.90 | 88.10 | 309,890.00 | 27,305.81 |
| 28/01/2019 |
-
|
90.10 | 90.20 | 89.20 | 89.50 | 89.64 | 189,380.00 | 16,971.68 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.