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) |
| 26/09/2016 |
-1.20 (7.41%)
|
16,100.00 | 16,200.00 | 14,800.00 | 15,000.00 | 0.00 | 122,100.00 | 1,864,420.00 |
| 23/09/2016 |
-0.50 (2.99%)
|
16,200.00 | 16,300.00 | 16,100.00 | 16,200.00 | 0.00 | 31,320.00 | 507,544.00 |
| 22/09/2016 |
0.00 (0.00%)
|
17,700.00 | 17,700.00 | 16,300.00 | 16,700.00 | 0.00 | 105,019.00 | 1,749,384.90 |
| 21/09/2016 | +
0.50 (2.67%)
|
18,700.00 | 19,200.00 | 18,700.00 | 19,200.00 | 0.00 | 203,701.00 | 3,848,388.70 |
| 20/09/2016 |
-0.10 (0.53%)
|
18,800.00 | 18,900.00 | 18,600.00 | 18,700.00 | 0.00 | 99,000.00 | 1,855,520.00 |
| 19/09/2016 | +
0.20 (1.08%)
|
18,600.00 | 18,800.00 | 18,600.00 | 18,800.00 | 0.00 | 51,600.00 | 966,580.00 |
| 16/09/2016 |
-0.20 (1.06%)
|
18,600.00 | 18,900.00 | 18,600.00 | 18,600.00 | 0.00 | 73,210.00 | 1,372,368.20 |
| 15/09/2016 |
-0.40 (2.08%)
|
19,500.00 | 19,500.00 | 18,400.00 | 18,800.00 | 0.00 | 129,000.00 | 2,416,540.00 |
| 14/09/2016 |
-0.30 (1.54%)
|
19,500.00 | 19,600.00 | 19,000.00 | 19,200.00 | 0.00 | 65,200.00 | 1,253,250.00 |
| 13/09/2016 |
-0.30 (1.52%)
|
19,800.00 | 20,000.00 | 19,500.00 | 19,500.00 | 0.00 | 95,200.00 | 1,876,560.00 |
| 12/09/2016 | +
0.80 (4.21%)
|
19,500.00 | 20,100.00 | 19,400.00 | 19,800.00 | 0.00 | 363,815.00 | 7,166,874.00 |
| 09/09/2016 | +
0.20 (1.06%)
|
19,000.00 | 19,400.00 | 19,000.00 | 19,000.00 | 0.00 | 276,600.00 | 5,318,750.00 |
| 08/09/2016 | +
0.50 (2.73%)
|
18,700.00 | 19,000.00 | 18,400.00 | 18,800.00 | 0.00 | 138,626.00 | 2,580,031.00 |
| 07/09/2016 | +
0.20 (1.10%)
|
18,100.00 | 18,300.00 | 18,100.00 | 18,300.00 | 0.00 | 18,525.00 | 336,842.50 |
| 06/09/2016 | +
0.10 (0.56%)
|
18,000.00 | 18,400.00 | 17,900.00 | 18,100.00 | 0.00 | 51,600.00 | 936,040.00 |
| 05/09/2016 |
0.00 (0.00%)
|
18,000.00 | 18,100.00 | 17,800.00 | 18,000.00 | 0.00 | 42,526.00 | 765,242.80 |
| 01/09/2016 |
0.00 (0.00%)
|
18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 0.00 | 58,600.00 | 1,050,880.00 |
| 31/08/2016 |
-0.50 (2.70%)
|
18,100.00 | 18,100.00 | 18,000.00 | 18,000.00 | 0.00 | 75,200.00 | 1,355,130.00 |
| 30/08/2016 | +
0.40 (2.21%)
|
17,900.00 | 18,500.00 | 17,900.00 | 18,500.00 | 0.00 | 71,300.00 | 1,301,510.00 |
| 29/08/2016 |
-0.40 (2.16%)
|
18,500.00 | 18,500.00 | 18,000.00 | 18,100.00 | 0.00 | 58,525.00 | 1,065,230.00 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.