Alternate Text Thông tin thị trường Lịch sử giao dịch

Thông tin thị trường



STT Ngày Mã CK Giá đóng cửa Thay đổi Khối lượng khớp Giá trị khớp Giá mở cửa Giá cao nhất Giá thấp nhất
1 15/12/2019 A32 28 0   (0 %) 0 0 0 0 0
2 15/12/2019 AAA 14.1 ▲0.05   (0.36 %) 1,565,050 22,138,109,500 14.1 14.25 14.05
3 15/12/2019 AAM 11.9 0   (0 %) 10 119,000 11.9 11.9 11.9
4 15/12/2019 AAV 8.3 0   (0 %) 31,900 264,280,000 8.3 8.4 8.2
5 15/12/2019 ABC 9.8 ▼-0.1   (-1.01 %) 3,000 29,600,000 9.9 9.9 9.8
6 15/12/2019 ABI 30.5 ▼-0.1   (-0.33 %) 5,100 153,280,000 30 30.5 29.7
7 15/12/2019 ABR 12.1 ▲0.2   (1.68 %) 6,300 76,200,000 11.7 13.6 11.7
8 15/12/2019 ABT 34 ▼-0.2   (-0.58 %) 2,120 68,719,000 33.1 34 32.2
9 15/12/2019 AC4 6 0   (0 %) 0 0 0 0 0
10 15/12/2019 ACB 23.2 ▲0.2   (0.87 %) 1,444,900 33,518,510,000 23 23.3 23
11 15/12/2019 ACC 19 0   (0 %) 200 3,700,000 19 19.4 18.1
12 15/12/2019 ACE 26 0   (0 %) 0 0 0 0 0
13 15/12/2019 ACL 23.6 ▲0.85   (3.74 %) 18,540 418,681,000 22.75 23.6 22.2
14 15/12/2019 ACM 0.4 0   (0 %) 140,000 56,280,000 0.4 0.5 0.4
15 15/12/2019 ACS 10.9 ▲1.4   (14.74 %) 3,400 37,060,000 10.9 10.9 10.9
16 15/12/2019 ACV 75.1 ▲0.3   (0.4 %) 6,600 494,230,000 74.8 75.1 74.8
17 15/12/2019 ADC 15.8 0   (0 %) 0 0 0 0 0
18 15/12/2019 ADP 16.1 0   (0 %) 0 0 0 0 0
19 15/12/2019 ADS 10.9 ▼-0.1   (-0.91 %) 5,470 60,824,000 10.8 11.2 10.8
20 15/12/2019 AFC 10 0   (0 %) 0 0 0 0 0
21 15/12/2019 AFX 3.6 0   (0 %) 1,600 5,760,000 3.6 3.6 3.6
22 15/12/2019 AG1 4 0   (0 %) 0 0 0 0 0
23 15/12/2019 AGF 3.4 ▼-0.25   (-6.85 %) 1,120 3,815,000 3.65 3.65 3.4
24 15/12/2019 AGM 10.3 ▼-0.15   (-1.44 %) 380 3,842,000 10.1 10.3 10.1
25 15/12/2019 AGP 17 0   (0 %) 300 5,100,000 17 17 17
26 15/12/2019 AGR 3.4 ▼-0.02   (-0.58 %) 190,710 647,429,300 3.42 3.43 3.36
27 15/12/2019 AGX 27 0   (0 %) 0 0 0 0 0
28 15/12/2019 ALT 11.9 0   (0 %) 0 0 0 0 0
29 15/12/2019 ALV 2.6 ▲0.2   (8.33 %) 148,300 355,240,000 2.7 2.7 2.2
30 15/12/2019 AMC 17.5 0   (0 %) 0 0 0 0 0
31 15/12/2019 AMD 2.65 ▲0.16   (6.43 %) 9,588,640 25,297,302,400 2.66 2.66 2.5
32 15/12/2019 AME 6.5 0   (0 %) 0 0 0 0 0
33 15/12/2019 AMP 14 0   (0 %) 0 0 0 0 0
34 15/12/2019 AMS 6.9 ▼-1.1   (-13.75 %) 4,000 27,850,000 7.1 7.1 6.9
35 15/12/2019 AMV 25 0   (0 %) 186,000 4,606,220,000 25 25 24.5
36 15/12/2019 ANC11601 0 0   (0 %) 0 0 0 0 0
37 15/12/2019 ANC11607 0 0   (0 %) 0 0 0 0 0
38 15/12/2019 ANT 9 ▼-0.3   (-3.23 %) 200 1,750,000 8.5 9 8.5
39 15/12/2019 ANV 23 ▲0.05   (0.22 %) 326,200 7,615,072,000 23.3 23.85 22.95
40 15/12/2019 APC 20 ▲0.1   (0.5 %) 4,260 85,995,500 19.75 20.65 19.75
41 15/12/2019 APF 21 0   (0 %) 0 0 0 0 0
42 15/12/2019 APG 9.97 ▲0.07   (0.71 %) 323,120 3,190,341,700 9.9 9.97 9.75
43 15/12/2019 API 10.6 0   (0 %) 0 0 0 0 0
44 15/12/2019 APL 14 0   (0 %) 0 0 0 0 0
45 15/12/2019 APP 7 0   (0 %) 0 0 0 0 0
46 15/12/2019 APS 2 0   (0 %) 10,300 19,580,000 1.9 2 1.8
47 15/12/2019 APT 3.6 0   (0 %) 0 0 0 0 0
48 15/12/2019 AQN 8.7 0   (0 %) 0 0 0 0 0
49 15/12/2019 ARM 38.5 0   (0 %) 0 0 0 0 0
50 15/12/2019 ART 2.6 ▲0.2   (8.33 %) 4,383,800 11,393,280,000 2.5 2.6 2.5
12345...714
Hỏi đáp TT
VN-index:
HNX-index: