Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -5.74 (-0.56%)
  • HNX-Index 106.76 -0.51 (-0.48%)
  • UPCOM-Index 56.72 -0.01 (-0.02%)
CTCP Đầu tư và Phát triển Nhà đất COTEC
Mã CK:      COTECLAND      42      -0.50 (-1.18%)      (cập nhật 17:25 08/08/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
COTECLAND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/08/2010 42,000 -0.50 -1.18 0 0 0 20,000 840,000,000
07/08/2010 42,500 0.50 1.19 0 0 0 70,000 2,990,000,000
06/08/2010 42,000 0.50 1.20 0 0 0 130,000 5,540,000,000
04/08/2010 41,500 2.13 5.40 0 0 0 60,000 2,550,000,000
03/08/2010 39,375 0.21 0.53 0 0 0 220,000 8,505,000,000
02/08/2010 39,167 0.67 1.73 0 0 0 210,000 8,105,000,000
31/07/2010 38,500 -1.17 -2.94 0 0 0 100,000 3,850,000,000
30/07/2010 39,667 -0.58 -1.45 0 0 0 220,000 8,540,000,000
29/07/2010 40,250 0.29 0.73 0 0 0 120,000 4,690,000,000
28/07/2010 39,960 0.28 0.71 0 0 0 300,000 11,804,000,000
27/07/2010 39,678 0.14 0.35 0 0 0 470,000 18,370,000,000
26/07/2010 39,538 -1.03 -2.53 0 0 0 350,000 13,581,000,000
25/07/2010 40,563 0.13 0.31 0 0 0 320,000 12,933,000,000
24/07/2010 40,438 -0.31 -0.77 0 0 0 350,000 14,038,000,000
23/07/2010 40,750 0.26 0.65 0 0 0 310,000 12,528,000,000
22/07/2010 40,488 1.28 3.25 0 0 0 370,000 14,862,000,000
21/07/2010 39,213 1.37 3.62 0 0 0 364,000 14,218,000,000
20/07/2010 37,844 -0.19 -0.51 0 0 0 384,000 14,529,000,000
19/07/2010 38,038 -1.55 -3.90 0 0 0 390,000 14,735,000,000
18/07/2010 39,583 0.42 1.07 0 0 0 280,000 10,959,000,000
17/07/2010 39,163 -0.19 -0.48 0 0 0 310,000 12,085,000,000
16/07/2010 39,350 0.11 0.28 0 0 0 225,000 8,835,000,000
15/07/2010 39,242 -0.08 -0.20 0 0 0 459,000 18,026,000,000
14/07/2010 39,321 0.09 0.24 0 0 0 489,000 19,233,000,000
13/07/2010 39,227 -0.03 -0.08 0 0 0 550,000 21,583,500,000
12/07/2010 39,260 0.00 0.01 0 0 0 315,000 12,384,500,000
11/07/2010 39,257 -0.27 -0.68 0 0 0 189,000 7,410,900,000
10/07/2010 39,527 -0.04 -0.09 0 0 0 267,000 10,564,300,000
09/07/2010 39,564 0.07 0.19 0 0 0 445,000 17,709,500,000
08/07/2010 39,490 0.15 0.37 0 0 0 290,000 11,553,000,000
07/07/2010 39,345 -0.10 -0.26 0 0 0 360,000 14,280,000,000
06/07/2010 39,446 0.34 0.87 0 0 0 460,000 18,280,000,000
05/07/2010 39,107 0.14 0.37 0 0 0 400,000 15,735,000,000
04/07/2010 38,964 0.12 0.31 0 0 0 430,000 16,720,000,000
03/07/2010 38,843 -0.14 -0.37 0 0 0 440,000 17,033,000,000
02/07/2010 38,986 -0.03 -0.06 0 0 0 424,000 16,434,200,000
01/07/2010 39,011 0.07 0.17 0 0 0 634,000 24,549,200,000
30/06/2010 38,945 0.03 0.08 0 0 0 678,000 26,321,400,000
29/06/2010 38,915 1.48 3.96 0 0 0 368,000 14,335,200,000
28/06/2010 37,433 -0.31 -0.82 0 0 0 544,000 20,311,000,000
27/06/2010 37,743 0.32 0.84 0 0 0 460,000 17,466,000,000
26/06/2010 37,427 0.15 0.41 0 0 0 425,000 16,053,500,000
25/06/2010 37,274 0.50 1.36 0 0 0 535,000 20,013,500,000
24/06/2010 36,773 -0.16 -0.44 0 0 0 645,000 23,986,500,000
23/06/2010 36,935 0.02 0.05 0 0 0 835,000 31,041,500,000
22/06/2010 36,915 1.05 2.92 0 0 0 720,000 26,860,000,000
21/06/2010 35,867 0.67 1.92 0 0 0 2,640,000 90,865,000,000
20/06/2010 35,193 0.12 0.33 0 0 0 2,390,000 81,469,000,000
19/06/2010 35,076 0.07 0.19 0 0 0 2,440,000 83,093,000,000
18/06/2010 35,009 0.78 2.27 0 0 0 2,560,000 87,227,000,000
17/06/2010 34,233 -0.03 -0.09 0 0 0 2,580,000 87,327,000,000
16/06/2010 34,265 0.11 0.32 0 0 0 2,970,000 100,734,000,000
15/06/2010 34,155 0.31 0.92 0 0 0 4,850,000 164,204,000,000
14/06/2010 33,843 0.24 0.72 0 0 0 4,780,000 161,594,000,000
13/06/2010 33,600 -0.03 -0.08 0 0 0 2,680,000 90,490,000,000
12/06/2010 33,626 -0.16 -0.46 0 0 0 710,000 23,916,000,000
11/06/2010 33,781 0.93 2.84 0 0 0 830,000 28,171,000,000
10/06/2010 32,847 0.41 1.26 0 0 0 710,000 23,236,000,000
09/06/2010 32,438 0.32 1.00 0 0 0 760,000 24,752,000,000
08/06/2010 32,117 0.08 0.26 0 0 0 690,000 22,377,000,000
07/06/2010 32,035 -0.01 -0.03 0 0 0 600,000 19,387,000,000
06/06/2010 32,046 0.26 0.83 0 0 0 440,000 14,222,000,000
05/06/2010 31,783 0.10 0.31 0 0 0 520,000 16,712,000,000
04/06/2010 31,686 0.56 1.80 0 0 0 590,000 18,874,000,000
03/06/2010 31,126 0.50 1.64 0 0 0 610,000 19,164,000,000
02/06/2010 30,625 -0.02 -0.05 0 0 0 440,000 13,457,000,000
01/06/2010 30,640 0.07 0.23 0 0 0 350,000 10,745,000,000
31/05/2010 30,569 -0.45 -1.43 0 0 0 270,000 8,245,000,000
30/05/2010 31,014 -0.05 -0.17 0 0 0 137,000 4,209,500,000
28/05/2010 31,042 0.14 0.44 0 0 0 247,000 7,623,500,000
27/05/2010 30,906 0.36 1.17 0 0 0 357,000 10,887,500,000
26/05/2010 30,550 0.11 0.37 0 0 0 390,000 11,761,000,000
25/05/2010 30,438 0.49 1.65 0 0 0 220,000 6,620,000,000
24/05/2010 29,944 0.39 1.33 0 0 0 260,000 7,725,000,000
23/05/2010 29,550 0.22 0.74 0 0 0 310,000 9,145,000,000
22/05/2010 29,333 -0.11 -0.38 0 0 0 260,000 7,630,000,000
21/05/2010 29,444 -0.01 -0.05 0 0 0 250,000 7,345,000,000
20/05/2010 29,458 1.53 5.47 0 0 0 340,000 10,000,000,000
19/05/2010 27,929 0.14 0.51 0 0 0 830,000 18,700,000,000
18/05/2010 27,786 -0.20 -0.70 0 0 0 890,000 20,370,000,000
17/05/2010 27,983 0.24 0.85 0 0 0 1,000,000 23,562,000,000
16/05/2010 27,747 -1.28 -4.40 0 0 0 910,000 20,927,000,000
15/05/2010 29,023 0.51 1.77 0 0 0 350,000 10,138,000,000
14/05/2010 28,517 0.21 0.74 0 0 0 490,000 14,108,000,000
13/05/2010 28,307 -0.27 -0.96 0 0 0 380,000 10,893,000,000
12/05/2010 28,581 0.13 0.44 0 0 0 390,000 11,233,000,000
11/05/2010 28,455 -0.68 -2.32 0 0 0 290,000 8,350,000,000
10/05/2010 29,130 0.07 0.23 0 0 0 280,000 8,145,000,000
09/05/2010 29,063 0.46 1.62 0 0 0 210,000 6,111,000,000
08/05/2010 28,600 -0.18 -0.63 0 0 0 230,000 6,609,000,000
07/05/2010 28,780 0.13 0.45 0 0 0 310,000 8,979,000,000
06/05/2010 28,650 0.90 3.24 0 0 0 320,000 9,235,000,000
05/05/2010 27,750 0.38 1.40 0 0 0 310,000 8,750,000,000
04/05/2010 27,367 0.68 2.55 0 0 0 280,000 7,799,000,000
03/05/2010 26,686 -0.18 -0.66 0 0 0 210,000 5,724,000,000
01/05/2010 26,863 -0.90 -3.26 0 0 0 280,000 7,694,000,000
30/04/2010 27,767 -0.32 -1.14 0 0 0 330,000 9,444,000,000
29/04/2010 28,087 -0.24 -0.86 0 0 0 465,000 13,272,000,000
28/04/2010 28,331 -0.84 -2.87 0 0 0 395,000 11,402,000,000
27/04/2010 29,167 -0.11 -0.37 0 0 0 345,000 10,068,000,000
26/04/2010 29,275 0.34 1.18 0 0 0 335,000 9,779,000,000
25/04/2010 28,933 0.72 2.54 0 0 0 340,000 9,878,000,000
23/04/2010 28,217 0.08 0.30 0 0 0 100,000 2,803,000,000
22/04/2010 28,133 0.47 1.68 0 0 0 120,000 3,348,000,000
21/04/2010 27,667 1.18 4.46 0 0 0 230,000 6,370,000,000
20/04/2010 26,487 0.90 3.53 0 0 0 410,000 10,797,000,000
19/04/2010 25,585 1.14 4.67 0 0 0 330,000 8,480,000,000
18/04/2010 24,443 1.05 4.49 0 0 0 620,000 15,082,000,000
17/04/2010 23,393 1.71 7.89 0 0 0 500,000 11,873,000,000
16/04/2010 21,683 0.26 1.23 0 0 0 450,000 10,220,000,000
15/04/2010 21,420 -0.76 -3.44 0 0 0 490,000 10,379,000,000
14/04/2010 22,183 0.71 3.31 0 0 0 470,000 10,799,000,000
13/04/2010 21,473 0.85 4.13 0 0 0 550,000 12,325,000,000
12/04/2010 20,621 -0.55 -2.58 0 0 0 600,000 12,820,000,000
11/04/2010 21,167 -0.22 -1.02 0 0 0 420,000 9,265,000,000
10/04/2010 21,385 -1.55 -6.77 0 0 0 460,000 10,405,000,000
09/04/2010 22,938 -0.69 -2.94 0 0 0 580,000 14,035,000,000
08/04/2010 23,632 0.39 1.66 0 0 0 710,000 17,760,000,000
06/04/2010 23,216 0.23 0.98 0 0 0 840,000 20,470,000,000
05/04/2010 22,991 -1.37 -5.64 0 0 0 980,000 23,795,000,000
04/04/2010 24,365 -0.86 -3.41 0 0 0 884,000 22,070,000,000
03/04/2010 25,225 0.82 3.34 0 0 0 1,090,000 28,703,000,000
02/04/2010 24,410 0.83 3.51 0 0 0 1,340,000 33,404,000,000
01/04/2010 23,582 -0.36 -1.52 0 0 0 1,350,000 32,912,000,000
30/03/2010 24,024 -0.74 -3.00 0 0 0 1,360,000 32,384,000,000
29/03/2010 24,767 1.20 5.08 0 0 0 760,000 18,860,000,000
28/03/2010 23,570 1.56 7.10 0 0 0 750,000 17,889,000,000
27/03/2010 22,007 0.79 3.71 0 0 0 680,000 15,178,000,000
26/03/2010 21,220 0.00 ■■ 0.00 0 0 0 220,000 4,693,000,000
(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