Công ty Cổ phần Chứng khoán Artex - Mã CK : ART

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
14/12/2017 14.00 -0.10 (-0.71%) 14.30 14.30 13.90 206,450 2,901,044,000 0 0
13/12/2017 14.10 0.10 (0.71%) 14.40 14.40 14.00 120,450 1,697,700,000 0 0
12/12/2017 14.20 -0.10 (-0.70%) 14.30 14.40 13.80 426,400 5,985,650,000 0 0
11/12/2017 14.20 -0.40 (-2.74%) 14.40 14.50 14.10 218,913 3,129,908,500 0 0
08/12/2017 14.50 0.00 (0.00%) 14.50 14.70 14.40 214,940 3,135,398,000 0 0
07/12/2017 14.50 0.20 (1.40%) 14.60 14.70 14.30 284,910 4,137,000,000 0 0
06/12/2017 14.40 -0.30 (-2.04%) 14.70 14.70 13.90 474,319 6,777,254,600 0 0
05/12/2017 14.50 -0.40 (-2.68%) 14.60 14.90 14.40 460,000 6,749,421,900 0 0
04/12/2017 14.70 0.30 (2.08%) 14.60 15.20 14.50 394,100 5,876,360,000 0 0
01/12/2017 14.50 -0.10 (-0.68%) 14.80 15.50 13.90 1,129,200 16,227,500,000 0 0
30/11/2017 14.70 -1.90 (-11.45%) 16.10 16.10 14.20 3,064,320 44,784,023,000 0 0
29/11/2017 16.20 -1.20 (-6.90%) 17.50 17.60 16.00 389,783 6,482,927,900 0 0
28/11/2017 17.60 0.70 (4.14%) 17.30 18.10 16.60 1,441,873 25,105,141,500 0 0
27/11/2017 17.30 2.20 (14.57%) 15.50 17.30 14.80 2,436,341 41,162,826,100 0 0
24/11/2017 15.10 0.30 (2.03%) 14.90 15.40 14.60 1,380,103 20,850,009,100 0 0
23/11/2017 14.70 -0.10 (-0.68%) 15.00 15.50 14.50 814,770 12,077,160,500 0 0
22/11/2017 14.80 -0.80 (-5.13%) 15.80 15.80 14.50 793,825 11,750,867,500 0 0
21/11/2017 15.70 0.40 (2.61%) 15.80 16.00 15.20 509,390 7,932,813,000 0 0
20/11/2017 16.00 0.30 (1.91%) 15.30 16.00 14.40 1,497,030 22,910,334,000 0 0
17/11/2017 15.20 -1.40 (-8.43%) 16.20 16.30 15.20 298,210 4,678,759,000 0 0