Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Chứng khoán Thủ Đô
Capital Securities JSC
Mã CK:      CAPSC      10      ■■ 0 (0%)      (cập nhật 13:45 01/06/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.csc.vn
CAPSC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/06/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
31/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
30/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
29/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
28/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
27/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
26/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
25/05/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
03/12/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 200,000 2,000,000,000
02/12/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,400,000 64,000,000,000
01/12/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,200,000 62,000,000,000
30/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,100,000 61,000,000,000
29/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,000,000 60,000,000,000
28/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,900,000 59,000,000,000
27/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,900,000 59,000,000,000
26/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,900,000 59,000,000,000
25/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,700,000 57,000,000,000
24/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,700,000 57,000,000,000
23/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,500,000 55,000,000,000
22/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,500,000 55,000,000,000
21/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,400,000 54,000,000,000
20/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,400,000 54,000,000,000
19/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,400,000 54,000,000,000
18/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,400,000 54,000,000,000
17/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,400,000 54,000,000,000
16/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,400,000 54,000,000,000
15/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,300,000 53,000,000,000
14/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,200,000 52,000,000,000
13/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,100,000 51,000,000,000
12/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000,000 50,000,000,000
11/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,000,000 50,000,000,000
10/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,900,000 49,000,000,000
09/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,800,000 48,000,000,000
08/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,700,000 47,000,000,000
07/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,600,000 46,000,000,000
06/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,600,000 46,000,000,000
05/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,500,000 45,000,000,000
04/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,500,000 45,000,000,000
03/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,500,000 45,000,000,000
02/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,500,000 45,000,000,000
01/11/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,400,000 44,000,000,000
31/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,300,000 43,000,000,000
30/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,200,000 42,000,000,000
29/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,200,000 42,000,000,000
28/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,200,000 42,000,000,000
27/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000,000 40,000,000,000
26/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,900,000 39,000,000,000
25/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,800,000 38,000,000,000
24/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,700,000 37,000,000,000
23/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,700,000 37,000,000,000
22/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,700,000 37,000,000,000
21/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,700,000 37,000,000,000
20/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,500,000 35,000,000,000
19/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,400,000 34,000,000,000
18/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,300,000 33,000,000,000
17/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,200,000 32,000,000,000
16/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,100,000 31,000,000,000
15/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,100,000 31,000,000,000
14/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 3,000,000 30,000,000,000
13/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,900,000 29,000,000,000
12/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,700,000 27,000,000,000
11/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,600,000 26,000,000,000
10/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,500,000 25,000,000,000
09/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,400,000 24,000,000,000
08/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,400,000 24,000,000,000
07/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,400,000 24,000,000,000
06/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,300,000 23,000,000,000
05/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200,000 22,000,000,000
04/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,200,000 22,000,000,000
03/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000,000 20,000,000,000
02/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000,000 20,000,000,000
01/10/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000,000 20,000,000,000
30/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000,000 20,000,000,000
29/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000,000 20,000,000,000
28/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,800,000 18,000,000,000
27/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,800,000 18,000,000,000
26/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,600,000 16,000,000,000
25/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,500,000 15,000,000,000
24/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,500,000 15,000,000,000
23/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,500,000 15,000,000,000
22/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,300,000 13,000,000,000
21/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,300,000 13,000,000,000
20/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,300,000 13,000,000,000
19/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,200,000 12,000,000,000
18/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100,000 11,000,000,000
17/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100,000 11,000,000,000
16/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 1,100,000 11,000,000,000
15/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 900,000 9,000,000,000
14/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 900,000 9,000,000,000
13/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 900,000 9,000,000,000
12/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 800,000 8,000,000,000
11/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700,000 7,000,000,000
10/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 700,000 7,000,000,000
09/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
08/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 500,000 5,000,000,000
07/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400,000 4,000,000,000
06/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300,000 3,000,000,000
05/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300,000 3,000,000,000
04/09/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 150,000 1,500,000,000
03/09/2011 10,000 -0.10 -0.99 10,100 10,000 10,000 150,000 1,500,000,000
02/09/2011 10,100 0.00 -0.03 10,103 11,000 10,000 1,500,000 15,150,000,000
01/09/2011 10,103 -0.01 -0.08 10,111 11,000 10,000 1,450,000 14,650,000,000
31/08/2011 10,111 -0.01 -0.09 10,120 11,000 10,000 1,350,000 13,650,000,000
30/08/2011 10,120 -0.01 -0.10 10,130 11,000 10,000 1,250,000 12,650,000,000
29/08/2011 10,130 0.00 ■■ 0.00 10,130 11,000 10,000 1,150,000 11,650,000,000
28/08/2011 10,130 -0.01 -0.06 10,136 11,000 10,000 1,150,000 11,650,000,000
27/08/2011 10,136 -0.01 -0.07 10,143 11,000 10,000 1,100,000 11,150,000,000
26/08/2011 10,143 -0.02 -0.24 10,167 11,000 10,000 1,050,000 10,650,000,000
25/08/2011 10,167 -0.01 -0.09 10,176 11,000 10,000 900,000 9,150,000,000
24/08/2011 10,176 -0.01 -0.12 10,188 11,000 10,000 850,000 8,650,000,000
23/08/2011 10,188 -0.01 -0.12 10,200 11,000 10,000 800,000 8,150,000,000
22/08/2011 10,200 0.00 ■■ 0.00 10,200 11,000 10,000 750,000 7,650,000,000
21/08/2011 10,200 -0.01 -0.14 10,214 11,000 10,000 750,000 7,650,000,000
20/08/2011 10,214 0.00 ■■ 0.00 10,214 11,000 10,000 700,000 7,150,000,000
19/08/2011 10,214 0.00 ■■ 0.00 10,214 11,000 10,000 700,000 7,150,000,000
18/08/2011 10,214 0.00 ■■ 0.00 10,214 11,000 10,000 700,000 7,150,000,000
17/08/2011 10,214 0.00 ■■ 0.00 10,214 11,000 10,000 700,000 7,150,000,000
16/08/2011 10,214 0.00 ■■ 0.00 10,214 11,000 10,000 700,000 7,150,000,000
15/08/2011 10,214 -0.02 -0.17 10,231 11,000 10,000 700,000 7,150,000,000
14/08/2011 10,231 -0.02 -0.19 10,250 11,000 10,000 650,000 6,650,000,000
13/08/2011 10,250 -0.02 -0.22 10,273 11,000 10,000 600,000 6,150,000,000
12/08/2011 10,273 -0.03 -0.26 10,300 11,000 10,000 550,000 5,650,000,000
11/08/2011 10,300 0.00 ■■ 0.00 10,300 11,000 10,000 500,000 5,150,000,000
10/08/2011 10,300 -0.03 -0.32 10,333 11,000 10,000 500,000 5,150,000,000
09/08/2011 10,333 -0.04 -0.40 10,375 11,000 10,000 450,000 4,650,000,000
08/08/2011 10,375 -0.05 -0.52 10,429 11,000 10,000 400,000 4,150,000,000
07/08/2011 10,429 0.00 ■■ 0.00 10,429 11,000 10,000 350,000 3,650,000,000
06/08/2011 10,429 0.00 ■■ 0.00 10,429 11,000 10,000 350,000 3,650,000,000
05/08/2011 10,429 0.03 0.28 10,400 11,000 10,000 350,000 3,650,000,000
04/08/2011 10,400 0.07 0.65 10,333 11,000 10,000 250,000 2,600,000,000
03/08/2011 10,333 0.33 3.33 10,000 11,000 10,000 150,000 1,550,000,000
02/08/2011 10,000 -0.50 -4.76 10,500 10,000 10,000 50,000 500,000,000
10/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
09/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
08/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
07/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
06/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 200,000 2,100,000,000
05/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
04/07/2011 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100,000 1,050,000,000
03/07/2011 10,500 -1.80 -14.63 12,300 10,500 10,500 100,000 1,050,000,000
28/01/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100,000 1,230,000,000
27/01/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100,000 1,230,000,000
26/01/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 100,000 1,230,000,000
25/01/2011 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 200,000 2,460,000,000
24/01/2011 12,300 2.30 23.00 10,000 12,300 12,300 100,000 1,230,000,000
24/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
23/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
22/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
21/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
20/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
19/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
18/12/2009 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10,000 100,000,000
17/12/2009 10,000 0.00 ■■ 0.00 0 10,000 10,000 10,000 100,000,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp