Công ty Cổ phần Đầu tư APAX Holdings - Mã CK : IBC
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
17/01/2020 |
20.45 |
0.05 (0.24%) |
20.40 |
20.50 |
20.35 |
120,590 |
2,465,400,000 |
0 |
0 |
16/01/2020 |
20.40 |
0.00 (0.00%) |
20.40 |
20.45 |
20.30 |
113,630 |
2,311,340,000 |
0 |
0 |
15/01/2020 |
20.40 |
0.00 (0.00%) |
20.40 |
20.50 |
20.30 |
131,260 |
2,673,040,000 |
0 |
0 |
15/01/2020 |
20.40 |
0.00 (0.00%) |
20.40 |
20.50 |
20.30 |
131,260 |
2,673,040,000 |
0 |
0 |
14/01/2020 |
20.40 |
0.20 (0.99%) |
20.20 |
20.50 |
20.20 |
126,170 |
2,568,800,000 |
0 |
0 |
13/01/2020 |
20.20 |
-0.20 (-0.98%) |
20.40 |
20.40 |
20.10 |
131,560 |
2,656,900,000 |
0 |
0 |
10/01/2020 |
20.40 |
0.05 (0.24%) |
20.35 |
20.40 |
20.25 |
138,310 |
2,813,000,000 |
0 |
0 |
09/01/2020 |
20.35 |
0.05 (0.24%) |
20.30 |
20.35 |
20.20 |
110,430 |
2,236,490,000 |
0 |
0 |
08/01/2020 |
20.30 |
0.05 (0.24%) |
20.25 |
20.30 |
20.10 |
123,630 |
2,496,970,000 |
0 |
0 |
07/01/2020 |
20.25 |
-0.15 (-0.73%) |
20.40 |
20.45 |
20.20 |
128,970 |
2,619,670,000 |
0 |
0 |
06/01/2020 |
20.40 |
0.00 (0.00%) |
20.40 |
20.45 |
20.30 |
116,760 |
2,376,270,000 |
0 |
0 |
03/01/2020 |
20.40 |
0.10 (0.49%) |
20.30 |
20.40 |
20.10 |
110,840 |
2,252,010,000 |
0 |
0 |
02/01/2020 |
20.30 |
0.10 (0.49%) |
20.20 |
20.40 |
20.20 |
117,570 |
2,388,670,000 |
0 |
0 |
30/12/2019 |
20.20 |
0.00 (0.00%) |
20.20 |
20.30 |
20.10 |
116,760 |
2,359,000,000 |
0 |
0 |
30/12/2019 |
20.20 |
0.00 (0.00%) |
20.20 |
20.30 |
20.10 |
116,760 |
2,359,050,000 |
0 |
0 |
30/12/2019 |
20.20 |
0.00 (0.00%) |
20.20 |
20.30 |
20.10 |
116,760 |
2,359,000,000 |
0 |
0 |
30/12/2019 |
20.20 |
0.00 (0.00%) |
20.20 |
20.30 |
20.10 |
116,760 |
2,359,050,000 |
0 |
0 |
27/12/2019 |
20.20 |
-0.20 (-0.98%) |
20.40 |
20.40 |
20.20 |
110,980 |
2,253,890,000 |
0 |
0 |
26/12/2019 |
20.40 |
0.00 (0.00%) |
20.40 |
20.40 |
20.30 |
115,540 |
2,349,140,000 |
0 |
0 |
25/12/2019 |
20.40 |
0.30 (1.49%) |
20.10 |
20.40 |
20.10 |
103,630 |
2,095,590,000 |
0 |
0 |
24/12/2019 |
20.10 |
0.00 (0.00%) |
20.20 |
20.30 |
20.00 |
318,560 |
6,421,390,000 |
0 |
0 |
23/12/2019 |
20.10 |
-0.10 (-0.49%) |
20.20 |
20.35 |
20.05 |
121,050 |
2,445,280,000 |
0 |
0 |
20/12/2019 |
20.20 |
0.00 (0.00%) |
20.20 |
20.20 |
20.10 |
113,060 |
2,276,230,000 |
0 |
0 |