VHC (
HSX
)
22.00
()
- Công ty Cổ phần Vĩnh Hoàn
| Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
| 30/07/2019 | +
1.00 (1.15%)
|
87.90 | 89.00 | 87.50 | 88.30 | 88.40 | 180,760.00 | 1,962,674.03 |
| 29/07/2019 |
-
|
87.90 | 88.30 | 86.80 | 87.30 | 87.57 | 95,950.00 | 8,397.33 |
| 26/07/2019 |
-
|
87.90 | 88.40 | 87.80 | 87.90 | 88.08 | 118,270.00 | 10,416.58 |
| 25/07/2019 |
-
|
88.10 | 88.40 | 87.80 | 88.40 | 88.04 | 237,650.00 | 20,916.61 |
| 24/07/2019 |
-1.30 (1.45%)
|
90.00 | 90.00 | 88.20 | 88.50 | 88.75 | 175,110.00 | 15,552.15 |
| 23/07/2019 |
-
|
89.30 | 91.50 | 89.30 | 89.80 | 90.31 | 251,780.00 | 22,734.57 |
| 22/07/2019 |
-0.50 (0.55%)
|
91.10 | 91.10 | 88.80 | 90.50 | 89.84 | 203,980.00 | 18,340.99 |
| 19/07/2019 |
-
|
92.10 | 92.00 | 90.80 | 91.00 | 91.64 | 172,930.00 | 15,855.30 |
| 18/07/2019 |
-
|
91.90 | 92.20 | 90.30 | 91.80 | 91.05 | 197,800.00 | 18,095.80 |
| 17/07/2019 |
-
|
89.80 | 91.20 | 89.40 | 91.20 | 90.65 | 432,030.00 | 39,174.22 |
| 16/07/2019 |
-
|
90.00 | 90.60 | 89.10 | 89.10 | 89.73 | 151,160.00 | 13,597.15 |
| 15/07/2019 |
-
|
89.50 | 90.20 | 89.00 | 89.80 | 89.72 | 117,120.00 | 10,514.79 |
| 12/07/2019 | +
1.50 (1.70%)
|
87.90 | 89.70 | 87.30 | 89.50 | 89.02 | 384,580.00 | 34,249.91 |
| 11/07/2019 |
0.00 (0.00%)
|
88.00 | 88.00 | 87.40 | 88.00 | 87.76 | 118,080.00 | 10,363.76 |
| 10/07/2019 |
0.00 (0.00%)
|
88.40 | 88.20 | 87.50 | 88.00 | 87.89 | 69,640.00 | 6,123.19 |
| 09/07/2019 | +
0.40 (0.46%)
|
87.60 | 88.30 | 86.70 | 88.00 | 87.48 | 176,480.00 | 15,451.22 |
| 08/07/2019 |
-0.40 (0.45%)
|
87.70 | 88.40 | 87.30 | 87.60 | 87.69 | 273,320.00 | 13,738,284.21 |
| 05/07/2019 |
-
|
86.90 | 88.20 | 86.00 | 88.00 | 87.54 | 280,120.00 | 8,815,753.85 |
| 04/07/2019 |
-
|
86.00 | 86.80 | 85.80 | 86.50 | 86.25 | 121,680.00 | 10,494.62 |
| 03/07/2019 |
-
|
86.50 | 86.50 | 85.30 | 85.60 | 85.70 | 143,810.00 | 12,317.01 |
Click vào tiêu đề để sắp xếp các chỉ số theo thứ tự tăng/giảm.