VN-INDEX 1.271,27 +6,37/+0,50% |
HNX-INDEX 233,77 +0,82/+0,35% |
UPCOM-INDEX 93,63 +0,16/+0,17% |
VN30 1.318,41 +7,47/+0,57% |
HNX30 509,85 +3,34/+0,66%
19 Tháng Chín 2024 11:48:27 CH - Mở cửa
CTCP Helio Energy
(HIO : UPCOM)
|
|
Ngày
|
Thay đổi
|
Mở cửa
|
Cao nhất
|
Thấp nhất
|
Đóng cửa
|
Trung bình
|
Đóng cửa ĐC
|
Khối lượng
|
|
19/09/2024
|
-0,60/-5,00%
|
12,00
|
12,00
|
11,30
|
11,40
|
11,40
|
11,40
|
243.700
|
|
18/09/2024
|
-0,90/-6,87%
|
12,80
|
12,90
|
11,40
|
12,20
|
12,00
|
12,20
|
210.800
|
|
17/09/2024
|
-1,00/-7,25%
|
13,80
|
14,00
|
12,00
|
12,80
|
13,10
|
12,80
|
560.100
|
|
16/09/2024
|
+1,10/+8,73%
|
12,60
|
14,40
|
12,60
|
13,70
|
13,80
|
13,70
|
799.700
|
|
13/09/2024
|
+1,60/+14,55%
|
11,80
|
12,60
|
11,80
|
12,60
|
12,60
|
12,60
|
278.900
|
|
12/09/2024
|
+1,50/+14,56%
|
10,50
|
11,80
|
10,20
|
11,80
|
11,00
|
11,80
|
1.136.000
|
|
11/09/2024
|
0,00 / 0,00%
|
10,40
|
10,50
|
10,30
|
10,30
|
10,30
|
10,30
|
32.300
|
|
10/09/2024
|
+0,20/+1,92%
|
10,50
|
10,80
|
10,20
|
10,60
|
10,30
|
10,60
|
505.700
|
|
09/09/2024
|
+0,50/+4,95%
|
10,20
|
10,90
|
10,20
|
10,60
|
10,40
|
10,60
|
310.600
|
|
06/09/2024
|
+0,10/+0,99%
|
10,10
|
10,20
|
10,00
|
10,20
|
10,10
|
10,20
|
76.500
|
|
05/09/2024
|
0,00 / 0,00%
|
10,10
|
10,10
|
10,00
|
10,00
|
10,10
|
10,00
|
62.900
|
|
04/09/2024
|
-0,10/-0,98%
|
10,20
|
10,20
|
10,00
|
10,10
|
10,00
|
10,10
|
34.400
|
|
30/08/2024
|
-0,10/-0,99%
|
10,20
|
10,20
|
10,00
|
10,00
|
10,20
|
10,00
|
129.400
|
|
29/08/2024
|
+0,10/+1,00%
|
10,00
|
10,10
|
10,00
|
10,10
|
10,10
|
10,10
|
37.700
|
|
28/08/2024
|
0,00 / 0,00%
|
10,10
|
10,10
|
9,90
|
10,10
|
10,00
|
10,10
|
92.300
|
|
27/08/2024
|
-0,10/-0,98%
|
10,20
|
10,30
|
10,00
|
10,10
|
10,10
|
10,10
|
29.100
|
|
26/08/2024
|
-0,10/-0,98%
|
10,20
|
10,20
|
10,10
|
10,10
|
10,20
|
10,10
|
257.100
|
|
23/08/2024
|
+0,10/+0,98%
|
10,20
|
10,30
|
10,10
|
10,30
|
10,20
|
10,30
|
208.600
|
|
22/08/2024
|
0,00 / 0,00%
|
10,20
|
10,40
|
10,10
|
10,30
|
10,20
|
10,30
|
149.600
|
|
21/08/2024
|
-0,10/-0,96%
|
10,50
|
10,50
|
10,20
|
10,30
|
10,30
|
10,30
|
144.200
|
|
|
|
|
|
|
|