PVB (
HNX
)
8.80
()
- CTCP Bọc ống dầu khí Việt Nam
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 21/02/2017 |
-0.40 (2.82%)
|
14,500.00 | 14,700.00 | 13,800.00 | 13,800.00 | 0.00 | 310,893.00 | 4,408,377.20 |
| 20/02/2017 |
-
|
13,800.00 | 14,500.00 | 13,500.00 | 14,200.00 | 0.00 | 155,070.00 | 2,151,695.00 |
| 17/02/2017 |
-0.50 (3.50%)
|
14,200.00 | 14,300.00 | 13,300.00 | 13,800.00 | 0.00 | 238,400.00 | 3,317,970.00 |
| 16/02/2017 | +
0.80 (5.93%)
|
14,000.00 | 14,800.00 | 13,600.00 | 14,300.00 | 0.00 | 296,200.00 | 4,239,440.00 |
| 15/02/2017 | +
1.20 (9.76%)
|
12,000.00 | 13,500.00 | 12,000.00 | 13,500.00 | 0.00 | 284,035.00 | 3,811,435.00 |
| 14/02/2017 | +
1.10 (9.82%)
|
11,200.00 | 12,300.00 | 11,200.00 | 12,300.00 | 0.00 | 302,935.00 | 3,707,640.50 |
| 13/02/2017 | +
1.00 (9.80%)
|
10,300.00 | 11,200.00 | 10,300.00 | 11,200.00 | 0.00 | 129,230.00 | 1,420,244.50 |
| 10/02/2017 |
-0.10 (0.97%)
|
10,300.00 | 10,500.00 | 10,200.00 | 10,200.00 | 0.00 | 35,000.00 | 360,400.00 |
| 09/02/2017 |
-0.10 (0.96%)
|
10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 0.00 | 16,125.00 | 166,940.00 |
| 08/02/2017 |
0.00 (0.00%)
|
10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.00 | 17,250.00 | 179,365.00 |
| 07/02/2017 |
0.00 (0.00%)
|
10,600.00 | 10,600.00 | 10,400.00 | 10,400.00 | 0.00 | 15,400.00 | 161,650.00 |
| 06/02/2017 |
0.00 (0.00%)
|
10,400.00 | 10,600.00 | 10,200.00 | 10,400.00 | 0.00 | 33,175.00 | 345,605.50 |
| 03/02/2017 |
0.00 (0.00%)
|
10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 0.00 | 18,800.00 | 194,920.00 |
| 02/02/2017 |
-0.10 (0.95%)
|
10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 0.00 | 21,700.00 | 227,380.00 |
| 25/01/2017 | +
0.10 (0.96%)
|
10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5,100.00 | 53,550.00 |
| 24/01/2017 |
0.00 (0.00%)
|
10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 0.00 | 18,723.00 | 195,763.10 |
| 23/01/2017 |
0.00 (0.00%)
|
10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 0.00 | 10,800.00 | 112,250.00 |
| 20/01/2017 |
0.00 (0.00%)
|
10,400.00 | 10,500.00 | 10,400.00 | 10,400.00 | 0.00 | 22,800.00 | 237,760.00 |
| 19/01/2017 |
-0.20 (1.89%)
|
10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 0.00 | 23,100.00 | 244,300.00 |
| 18/01/2017 |
0.00 (0.00%)
|
10,600.00 | 10,600.00 | 10,400.00 | 10,600.00 | 0.00 | 23,100.00 | 244,300.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.