Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xuất Nhập khẩu Mỹ Nghệ Thăng LongMã CK: ARTEXTL 9 ▼ -2 (-18.18%) (cập nhật 21:46 31/07/2011)
Đang giao dịch
ARTEXTL » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 31/07/2011 | 9,000 | -2.00 ▼ | -18.18 | 11,000 | 9,000 | 9,000 | 100,000 | 900,000,000 |
| 30/07/2011 | 11,000 | 0.45 ▲ | 4.30 | 10,546 | 14,000 | 9,000 | 1,880,000 | 20,620,000,000 |
| 29/07/2011 | 10,546 | -0.02 ▼ | -0.23 | 10,570 | 14,000 | 9,000 | 3,230,000 | 33,995,000,000 |
| 27/07/2011 | 10,570 | -0.04 ▼ | -0.33 | 10,605 | 14,000 | 9,000 | 3,180,000 | 33,545,000,000 |
| 26/07/2011 | 10,605 | -0.01 ▼ | -0.09 | 10,615 | 14,000 | 9,000 | 3,080,000 | 32,595,000,000 |
| 25/07/2011 | 10,615 | -0.03 ▼ | -0.25 | 10,642 | 14,000 | 9,000 | 3,030,000 | 32,095,000,000 |
| 22/07/2011 | 10,642 | -0.04 ▼ | -0.37 | 10,681 | 14,000 | 9,000 | 2,980,000 | 31,645,000,000 |
| 20/07/2011 | 10,681 | -0.04 ▼ | -0.39 | 10,723 | 14,000 | 9,000 | 2,880,000 | 30,695,000,000 |
| 19/07/2011 | 10,723 | -0.01 ▼ | -0.12 | 10,736 | 14,000 | 9,000 | 2,780,000 | 29,745,000,000 |
| 16/07/2011 | 10,736 | -0.03 ▼ | -0.31 | 10,769 | 14,000 | 9,000 | 2,730,000 | 29,245,000,000 |
| 15/07/2011 | 10,769 | -0.01 ▼ | -0.13 | 10,783 | 14,000 | 9,000 | 2,680,000 | 28,795,000,000 |
| 14/07/2011 | 10,783 | -0.05 ▼ | -0.46 | 10,833 | 14,000 | 9,000 | 2,630,000 | 28,295,000,000 |
| 13/07/2011 | 10,833 | -0.06 ▼ | -0.51 | 10,888 | 14,000 | 9,000 | 2,530,000 | 27,345,000,000 |
| 12/07/2011 | 10,888 | -0.02 ▼ | -0.17 | 10,906 | 14,000 | 10,000 | 2,430,000 | 26,395,000,000 |
| 11/07/2011 | 10,906 | 0.02 ▲ | 0.17 | 10,888 | 14,000 | 10,000 | 2,380,000 | 25,895,000,000 |
| 08/07/2011 | 10,888 | -0.04 ▼ | -0.35 | 10,926 | 14,000 | 10,000 | 2,480,000 | 26,895,000,000 |
| 07/07/2011 | 10,926 | -0.02 ▼ | -0.18 | 10,946 | 14,000 | 10,000 | 2,380,000 | 25,895,000,000 |
| 05/07/2011 | 10,946 | -0.02 ▼ | -0.19 | 10,967 | 14,000 | 10,000 | 2,330,000 | 25,395,000,000 |
| 03/07/2011 | 10,967 | -0.07 ▼ | -0.63 | 11,036 | 14,000 | 10,000 | 2,280,000 | 24,895,000,000 |
| 01/07/2011 | 11,036 | -0.03 ▼ | -0.23 | 11,061 | 14,000 | 10,000 | 2,080,000 | 22,895,000,000 |
| 30/06/2011 | 11,061 | -0.03 ▼ | -0.24 | 11,088 | 14,000 | 10,000 | 2,030,000 | 22,395,000,000 |
| 29/06/2011 | 11,088 | -0.06 ▼ | -0.51 | 11,145 | 14,000 | 10,000 | 1,980,000 | 21,895,000,000 |
| 26/06/2011 | 11,145 | -0.06 ▼ | -0.56 | 11,208 | 14,000 | 10,000 | 1,880,000 | 20,895,000,000 |
| 25/06/2011 | 11,208 | -0.04 ▼ | -0.31 | 11,243 | 14,000 | 10,000 | 1,780,000 | 19,895,000,000 |
| 24/06/2011 | 11,243 | -0.04 ▼ | -0.32 | 11,279 | 14,000 | 10,000 | 1,730,000 | 19,395,000,000 |
| 23/06/2011 | 11,279 | -0.04 ▼ | -0.34 | 11,318 | 14,000 | 10,000 | 1,680,000 | 18,895,000,000 |
| 22/06/2011 | 11,318 | -0.04 ▼ | -0.36 | 11,359 | 14,000 | 10,000 | 1,630,000 | 18,395,000,000 |
| 21/06/2011 | 11,359 | -0.09 ▼ | -0.79 | 11,450 | 14,000 | 10,000 | 1,580,000 | 17,895,000,000 |
| 20/06/2011 | 11,450 | -0.05 ▼ | -0.43 | 11,500 | 14,000 | 10,000 | 1,480,000 | 16,895,000,000 |
| 18/06/2011 | 11,500 | -0.05 ▼ | -0.47 | 11,554 | 14,000 | 10,000 | 1,430,000 | 16,395,000,000 |
| 17/06/2011 | 11,554 | -0.06 ▼ | -0.49 | 11,611 | 14,000 | 10,000 | 1,380,000 | 15,895,000,000 |
| 16/06/2011 | 11,611 | -0.13 ▼ | -1.10 | 11,740 | 14,000 | 10,000 | 1,330,000 | 15,395,000,000 |
| 14/06/2011 | 11,740 | -0.07 ▼ | -0.62 | 11,813 | 14,000 | 10,000 | 1,230,000 | 14,395,000,000 |
| 13/06/2011 | 11,813 | -0.16 ▼ | -1.37 | 11,977 | 14,000 | 10,000 | 1,180,000 | 13,895,000,000 |
| 10/06/2011 | 11,977 | -0.17 ▼ | -1.42 | 12,150 | 14,000 | 10,000 | 1,080,000 | 12,895,000,000 |
| 09/06/2011 | 12,150 | -0.11 ▼ | -0.92 | 12,263 | 14,000 | 10,000 | 980,000 | 11,870,000,000 |
| 08/06/2011 | 12,263 | -0.13 ▼ | -1.02 | 12,389 | 14,000 | 10,000 | 930,000 | 11,370,000,000 |
| 07/06/2011 | 12,389 | -0.14 ▼ | -1.12 | 12,529 | 14,000 | 10,000 | 880,000 | 10,870,000,000 |
| 06/06/2011 | 12,529 | -0.13 ▼ | -1.00 | 12,656 | 14,000 | 10,000 | 830,000 | 10,370,000,000 |
| 05/06/2011 | 12,656 | -0.18 ▼ | -1.38 | 12,833 | 14,000 | 10,000 | 780,000 | 9,845,000,000 |
| 03/06/2011 | 12,833 | 0.08 ▲ | 0.65 | 12,750 | 14,000 | 10,500 | 730,000 | 9,345,000,000 |
| 01/06/2011 | 12,750 | -0.08 ▼ | -0.65 | 12,833 | 14,000 | 10,500 | 680,000 | 8,645,000,000 |
| 31/05/2011 | 12,833 | -0.12 ▼ | -0.90 | 12,950 | 14,000 | 10,500 | 580,000 | 7,420,000,000 |
| 30/05/2011 | 12,950 | 0.12 ▲ | 0.91 | 12,833 | 14,000 | 10,500 | 480,000 | 6,195,000,000 |
| 29/05/2011 | 12,833 | 0.15 ▲ | 1.14 | 12,688 | 14,000 | 10,500 | 430,000 | 5,495,000,000 |
| 26/05/2011 | 12,688 | 0.19 ▲ | 1.50 | 12,500 | 14,000 | 10,500 | 380,000 | 4,795,000,000 |
| 25/05/2011 | 12,500 | -0.33 ▼ | -2.59 | 12,833 | 14,000 | 10,500 | 340,000 | 4,235,000,000 |
| 23/05/2011 | 12,833 | 0.23 ▲ | 1.85 | 12,600 | 14,000 | 10,500 | 290,000 | 3,710,000,000 |
| 21/05/2011 | 12,600 | -0.53 ▼ | -4.00 | 13,125 | 14,000 | 10,500 | 250,000 | 3,150,000,000 |
| 20/05/2011 | 13,125 | 0.29 ▲ | 2.28 | 12,833 | 14,000 | 10,500 | 200,000 | 2,625,000,000 |
| 19/05/2011 | 12,833 | 0.58 ▲ | 4.76 | 12,250 | 14,000 | 10,500 | 150,000 | 1,925,000,000 |
| 18/05/2011 | 12,250 | -0.50 ▼ | -3.92 | 12,750 | 14,000 | 10,500 | 100,000 | 1,225,000,000 |
| 16/05/2011 | 12,750 | -0.75 ▼ | -5.56 | 13,500 | 14,000 | 11,000 | 200,000 | 2,550,000,000 |
| 13/05/2011 | 13,500 | 0.00 ■■ | 0.00 | 0 | 14,000 | 13,000 | 100,000 | 1,350,000,000 |