Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 895.97 -13.70 (-1.51%)
  • HNX-Index 106.61 -0.05 (-0.05%)
  • UPCOM-Index 55.34 -0.19 (-0.34%)
CTCP Liên Doanh Quốc Tế ABC
Mã CK:      ABCI      21      +10 (+90.91%)      (cập nhật 21:45 22/08/2012)
Đang giao dịch
ABCI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/08/2012 21,000 10.00 90.91 11,000 21,000 21,000 32,000 672,000,000
11/05/2012 11,000 -0.33 -2.94 11,333 12,000 10,000 260,000 2,800,000,000
14/02/2012 11,333 -0.67 -5.56 12,000 12,000 10,000 180,000 2,000,000,000
19/11/2011 12,000 1.82 17.86 10,182 12,000 12,000 100,000 1,200,000,000
17/11/2011 10,182 -0.01 -0.08 10,190 12,000 10,000 2,100,000 21,200,000,000
16/11/2011 10,190 -0.01 -0.10 10,200 12,000 10,000 2,000,000 20,200,000,000
15/11/2011 10,200 -0.01 -0.11 10,211 12,000 10,000 1,900,000 19,200,000,000
12/11/2011 10,211 0.12 1.21 10,089 12,000 10,000 1,800,000 18,200,000,000
11/11/2011 10,089 0.00 -0.02 10,091 12,000 10,000 4,400,000 44,200,000,000
10/11/2011 10,091 0.00 -0.02 10,093 12,000 10,000 4,300,000 43,200,000,000
08/11/2011 10,093 0.00 -0.02 10,095 12,000 10,000 4,200,000 42,200,000,000
03/11/2011 10,095 0.00 -0.03 10,098 12,000 10,000 4,100,000 41,200,000,000
31/10/2011 10,098 0.00 -0.02 10,100 12,000 10,000 4,000,000 40,200,000,000
28/10/2011 10,100 -0.01 -0.05 10,105 12,000 10,000 3,900,000 39,200,000,000
27/10/2011 10,105 0.00 -0.03 10,108 12,000 10,000 3,700,000 37,200,000,000
26/10/2011 10,108 0.00 -0.03 10,111 12,000 10,000 3,600,000 36,200,000,000
25/10/2011 10,111 0.00 -0.03 10,114 12,000 10,000 3,500,000 35,200,000,000
24/10/2011 10,114 0.00 -0.04 10,118 12,000 10,000 3,400,000 34,200,000,000
21/10/2011 10,118 -0.01 -0.07 10,125 12,000 10,000 3,300,000 33,200,000,000
20/10/2011 10,125 0.00 -0.04 10,129 12,000 10,000 3,100,000 31,200,000,000
18/10/2011 10,129 0.00 -0.04 10,133 12,000 10,000 3,000,000 30,200,000,000
17/10/2011 10,133 -0.01 -0.05 10,138 12,000 10,000 2,900,000 29,200,000,000
13/10/2011 10,138 -0.01 -0.05 10,143 12,000 10,000 2,800,000 28,200,000,000
11/10/2011 10,143 -0.01 -0.05 10,148 12,000 10,000 2,700,000 27,200,000,000
07/10/2011 10,148 -0.01 -0.06 10,154 12,000 10,000 2,600,000 26,200,000,000
05/10/2011 10,154 -0.01 -0.13 10,167 12,000 10,000 2,500,000 25,200,000,000
03/10/2011 10,167 -0.02 -0.15 10,182 12,000 10,000 2,300,000 23,200,000,000
29/09/2011 10,182 -0.02 -0.18 10,200 12,000 10,000 2,100,000 21,200,000,000
27/09/2011 10,200 -0.02 -0.22 10,222 12,000 10,000 1,900,000 19,200,000,000
26/09/2011 10,222 -0.01 -0.13 10,235 12,000 10,000 1,700,000 17,200,000,000
23/09/2011 10,235 -0.02 -0.15 10,250 12,000 10,000 1,600,000 16,200,000,000
20/09/2011 10,250 -0.02 -0.17 10,267 12,000 10,000 1,500,000 15,200,000,000
19/09/2011 10,267 -0.04 -0.40 10,308 12,000 10,000 1,400,000 14,200,000,000
16/09/2011 10,308 -0.06 -0.54 10,364 12,000 10,000 1,200,000 12,200,000,000
14/09/2011 10,364 -0.04 -0.35 10,400 12,000 10,000 1,000,000 10,200,000,000
13/09/2011 10,400 -0.04 -0.42 10,444 12,000 10,000 900,000 9,200,000,000
12/09/2011 10,444 -0.06 -0.53 10,500 12,000 10,000 800,000 8,200,000,000
10/09/2011 10,500 -0.07 -0.67 10,571 12,000 10,000 700,000 7,200,000,000
09/09/2011 10,571 -0.10 -0.90 10,667 12,000 10,000 600,000 6,200,000,000
08/09/2011 10,667 -0.13 -1.23 10,800 12,000 10,000 500,000 5,200,000,000
06/09/2011 10,800 -0.20 -1.82 11,000 12,000 10,000 400,000 4,200,000,000
05/09/2011 11,000 -0.33 -2.94 11,333 12,000 10,000 300,000 3,200,000,000
04/09/2011 11,333 -0.67 -5.56 12,000 12,000 10,000 200,000 2,200,000,000
03/09/2011 12,000 1.76 17.15 10,243 12,000 12,000 100,000 1,200,000,000
02/09/2011 10,243 -0.01 -0.07 10,250 12,000 10,000 1,850,000 18,950,000,000
01/09/2011 10,250 -0.01 -0.07 10,257 12,000 10,000 1,800,000 18,450,000,000
31/08/2011 10,257 -0.02 -0.16 10,273 12,000 10,000 1,750,000 17,950,000,000
29/08/2011 10,273 -0.02 -0.17 10,290 12,000 10,000 1,650,000 16,950,000,000
28/08/2011 10,290 -0.01 -0.10 10,300 12,000 10,000 1,550,000 15,950,000,000
26/08/2011 10,300 0.00 -0.04 10,304 12,000 10,000 1,500,000 15,450,000,000
25/08/2011 10,304 0.01 0.08 10,296 12,000 10,000 1,400,000 14,425,000,000
24/08/2011 10,296 0.01 0.08 10,288 12,000 10,000 1,350,000 13,900,000,000
23/08/2011 10,288 -0.01 -0.12 10,300 12,000 10,000 1,300,000 13,375,000,000
22/08/2011 10,300 0.01 0.08 10,292 12,000 10,000 1,250,000 12,875,000,000
19/08/2011 10,292 0.01 0.06 10,286 12,000 10,000 1,200,000 12,350,000,000
18/08/2011 10,286 0.00 -0.03 10,289 12,000 10,000 1,050,000 10,800,000,000
17/08/2011 10,289 -0.02 -0.16 10,306 12,000 10,000 950,000 9,775,000,000
16/08/2011 10,306 -0.01 -0.07 10,313 12,000 10,000 900,000 9,275,000,000
15/08/2011 10,313 -0.01 -0.08 10,321 12,000 10,000 800,000 8,250,000,000
12/08/2011 10,300 -0.03 -0.32 10,333 12,000 10,000 700,000 7,210,000,000
10/08/2011 10,333 -0.03 -0.30 10,364 12,000 10,000 600,000 6,200,000,000
09/08/2011 10,364 -0.08 -0.77 10,444 12,000 10,000 550,000 5,700,000,000
08/08/2011 10,444 -0.06 -0.53 10,500 12,000 10,000 450,000 4,700,000,000
05/08/2011 10,500 0.34 3.39 10,156 12,000 10,000 400,000 4,200,000,000
04/08/2011 10,156 -0.04 -0.43 10,200 12,000 7,400 500,000 4,940,000,000
03/08/2011 10,200 -0.03 -0.32 10,233 12,000 7,400 400,000 3,940,000,000
02/08/2011 10,233 -0.05 -0.46 10,280 12,000 7,400 350,000 3,440,000,000
01/08/2011 10,280 -0.19 -1.79 10,467 12,000 7,400 300,000 2,940,000,000
29/07/2011 10,467 -2.02 -16.17 12,486 12,000 7,400 200,000 1,940,000,000
28/07/2011 12,486 -0.85 -6.35 13,333 14,000 7,400 400,000 4,740,000,000
04/07/2011 13,333 -0.17 -1.24 13,500 14,000 12,000 300,000 4,000,000,000
08/06/2011 13,500 -0.21 -1.56 13,714 14,000 12,000 600,000 8,200,000,000
30/05/2011 13,714 -0.29 -2.04 14,000 14,000 12,000 550,000 7,600,000,000
20/05/2011 14,000 0.29 2.09 13,714 14,000 14,000 500,000 7,000,000,000
17/05/2011 13,714 -0.29 -2.04 14,000 14,000 12,000 510,000 7,120,000,000
02/04/2011 14,000 0.13 0.90 13,875 14,000 14,000 500,000 7,000,000,000
06/03/2011 13,875 -0.01 -0.10 13,889 14,000 13,000 580,000 8,070,000,000
03/03/2011 13,889 -0.11 -0.79 14,000 14,000 13,000 680,000 9,470,000,000
18/11/2010 14,000 -6.00 -30.00 20,000 14,000 14,000 100,000 1,400,000,000
06/09/2010 20,000 0.00 ■■ 0.00 0 20,000 20,000 25,000 500,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp