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 Sơn Tổng hợp Hà nội
Mã CK:      DBPC      14      -6 (-30.00%)      (cập nhật 21:51 25/11/2013)
Đang giao dịch
DBPC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/11/2013 14,000 -6.00 -30.00 20,000 14,000 14,000 15,000 210,000,000
02/08/2013 20,000 -8.50 -29.82 28,500 20,000 20,000 100,000 2,000,000,000
29/04/2013 28,500 -1.25 -4.20 29,750 28,500 28,500 200,000 5,700,000,000
20/03/2013 29,750 0.25 0.85 29,500 30,000 29,500 70,000 2,075,000,000
19/03/2013 29,500 0.25 0.85 29,250 30,000 29,000 170,000 4,975,000,000
12/03/2013 29,250 -0.25 -0.85 29,500 29,500 29,000 300,000 8,800,000,000
27/01/2013 25,000 -8.50 -25.37 33,500 25,000 25,000 200,000 5,000,000,000
08/07/2012 33,500 -3.50 -9.46 37,000 45,000 26,500 45,000 1,335,000,000
09/06/2012 37,000 -8.00 -17.78 45,000 45,000 29,000 25,000 805,000,000
17/05/2012 45,000 13.00 40.63 32,000 45,000 45,000 5,000 225,000,000
11/05/2012 32,000 1.63 5.35 30,375 45,000 25,500 205,000 5,325,000,000
10/05/2012 30,375 -1.63 -5.08 32,000 45,000 25,500 305,000 7,875,000,000
09/05/2012 32,000 -13.00 -28.89 45,000 45,000 25,500 205,000 5,325,000,000
29/01/2012 45,000 -10.00 -18.18 55,000 45,000 45,000 5,000 225,000,000
29/11/2010 55,000 0.16 0.28 54,845 55,000 55,000 10,000 550,000,000
27/11/2010 54,845 0.00 0.00 54,844 55,000 35,000 1,370,000 74,350,000,000
13/10/2010 54,844 0.00 0.00 54,843 55,000 35,000 1,320,000 71,600,000,000
09/10/2010 54,843 0.37 0.68 54,470 55,000 35,000 1,310,000 71,050,000,000
08/10/2010 54,470 -0.12 -0.22 54,592 55,000 35,000 1,382,000 74,368,000,000
28/09/2010 54,592 0.00 0.01 54,589 55,000 35,000 1,322,000 71,578,000,000
14/09/2010 54,589 0.00 0.01 54,586 55,000 35,000 1,312,000 71,028,000,000
18/08/2010 54,586 0.00 0.01 54,583 55,000 35,000 1,302,000 70,478,000,000
11/08/2010 54,583 0.00 0.01 54,579 55,000 35,000 1,292,000 69,928,000,000
05/08/2010 54,579 0.00 0.01 54,576 55,000 35,000 1,282,000 69,378,000,000
30/07/2010 54,576 -0.09 -0.16 54,661 55,000 35,000 1,272,000 68,828,000,000
28/07/2010 54,661 -0.09 -0.16 54,748 55,000 35,000 1,268,000 68,652,000,000
27/07/2010 54,748 -0.09 -0.16 54,836 55,000 35,000 1,264,000 68,476,000,000
15/07/2010 54,836 0.00 0.00 54,835 55,000 35,000 1,260,000 68,300,000,000
28/06/2010 54,835 0.00 0.00 54,833 55,000 35,000 1,250,000 67,750,000,000
08/05/2010 54,833 0.00 0.00 54,832 55,000 35,000 1,240,000 67,200,000,000
05/05/2010 54,832 0.00 0.00 54,831 55,000 35,000 1,230,000 66,650,000,000
28/04/2010 54,831 0.00 0.00 54,829 55,000 35,000 1,220,000 66,100,000,000
27/04/2010 54,829 0.00 0.00 54,828 55,000 35,000 1,210,000 65,550,000,000
24/04/2010 54,828 0.08 0.15 54,744 55,000 35,000 1,200,000 65,000,000,000
23/04/2010 54,744 0.07 0.14 54,670 55,000 35,000 1,250,000 67,255,000,000
20/04/2010 54,611 0.00 0.01 54,608 55,000 35,000 1,280,000 68,565,000,000
18/04/2010 54,608 -0.06 -0.10 54,665 55,000 35,000 1,270,000 68,015,000,000
17/04/2010 54,665 0.04 0.08 54,622 55,000 35,000 1,240,000 66,615,000,000
16/04/2010 54,622 -0.08 -0.15 54,704 55,000 35,000 1,280,000 68,205,000,000
15/04/2010 54,704 0.00 0.00 54,702 55,000 35,000 1,230,000 65,950,000,000
14/04/2010 54,702 0.12 0.23 54,579 55,000 35,000 1,220,000 65,400,000,000
13/04/2010 54,579 0.13 0.24 54,450 55,000 35,000 1,230,000 65,670,000,000
12/04/2010 54,450 -0.12 -0.21 54,565 55,000 35,000 1,270,000 67,135,000,000
11/04/2010 54,565 0.01 0.02 54,556 55,000 35,000 1,210,000 64,535,000,000
10/04/2010 54,556 -0.13 -0.24 54,685 55,000 35,000 1,240,000 65,715,000,000
09/04/2010 54,685 -0.13 -0.24 54,818 55,000 35,000 1,190,000 63,700,000,000
07/04/2010 54,818 0.00 0.00 54,817 55,000 35,000 1,140,000 61,700,000,000
05/04/2010 54,817 0.00 0.00 54,815 55,000 35,000 1,130,000 61,150,000,000
30/03/2010 54,815 0.00 0.00 54,813 55,000 35,000 1,120,000 60,600,000,000
23/03/2010 54,813 0.00 0.00 54,811 55,000 35,000 1,110,000 60,050,000,000
22/03/2010 54,811 0.00 0.01 54,808 55,000 35,000 1,100,000 59,500,000,000
21/03/2010 54,808 0.00 0.00 54,806 55,000 35,000 1,080,000 58,400,000,000
20/03/2010 54,806 0.00 0.01 54,802 55,000 35,000 1,070,000 57,850,000,000
19/03/2010 54,802 0.00 0.00 54,800 55,000 35,000 1,050,000 56,750,000,000
18/03/2010 54,800 0.01 0.01 54,794 55,000 35,000 1,040,000 56,200,000,000
16/03/2010 54,794 0.01 0.01 54,787 55,000 35,000 1,010,000 54,550,000,000
15/03/2010 54,787 0.00 0.00 54,785 55,000 35,000 980,000 52,900,000,000
14/03/2010 54,785 0.00 0.00 54,783 55,000 35,000 970,000 52,350,000,000
13/03/2010 54,783 0.00 0.01 54,780 55,000 35,000 960,000 51,800,000,000
12/03/2010 54,780 0.01 0.01 54,775 55,000 35,000 950,000 51,250,000,000
11/03/2010 54,775 0.01 0.01 54,770 55,000 35,000 930,000 50,150,000,000
10/03/2010 54,770 0.01 0.01 54,762 55,000 35,000 910,000 49,050,000,000
09/03/2010 54,762 0.00 0.01 54,759 55,000 35,000 880,000 47,400,000,000
08/03/2010 54,759 0.01 0.02 54,750 55,000 35,000 870,000 46,850,000,000
07/03/2010 54,750 0.01 0.01 54,744 55,000 35,000 840,000 45,200,000,000
06/03/2010 54,744 0.01 0.01 54,737 55,000 35,000 820,000 44,100,000,000
05/03/2010 54,737 0.00 0.01 54,733 55,000 35,000 800,000 43,000,000,000
04/03/2010 54,733 0.00 0.01 54,730 55,000 35,000 790,000 42,450,000,000
03/03/2010 54,730 0.00 0.01 54,726 55,000 35,000 780,000 41,900,000,000
02/03/2010 54,726 0.00 0.01 54,722 55,000 35,000 770,000 41,350,000,000
01/03/2010 54,722 0.00 0.01 54,718 55,000 35,000 760,000 40,800,000,000
28/02/2010 54,718 0.01 0.01 54,710 55,000 35,000 750,000 40,250,000,000
27/02/2010 54,710 0.01 0.02 54,701 55,000 35,000 730,000 39,150,000,000
26/02/2010 54,701 0.01 0.02 54,688 55,000 35,000 710,000 38,050,000,000
25/02/2010 54,688 0.01 0.01 54,683 55,000 35,000 680,000 36,400,000,000
24/02/2010 54,683 0.01 0.02 54,672 55,000 35,000 670,000 35,850,000,000
23/02/2010 54,672 0.01 0.01 54,667 55,000 35,000 650,000 34,750,000,000
22/02/2010 54,667 0.01 0.02 54,655 55,000 35,000 640,000 34,200,000,000
12/02/2010 54,655 0.01 0.01 54,649 55,000 35,000 620,000 33,100,000,000
11/02/2010 54,649 0.02 0.03 54,630 55,000 35,000 610,000 32,550,000,000
10/02/2010 54,630 0.01 0.01 54,623 55,000 35,000 580,000 30,900,000,000
09/02/2010 54,623 0.02 0.04 54,600 55,000 35,000 570,000 30,350,000,000
07/02/2010 54,600 0.01 0.01 54,592 55,000 35,000 540,000 28,700,000,000
06/02/2010 54,592 0.02 0.03 54,574 55,000 35,000 530,000 28,150,000,000
05/02/2010 54,574 0.01 0.02 54,565 55,000 35,000 510,000 27,050,000,000
04/02/2010 54,565 0.01 0.02 54,556 55,000 35,000 500,000 26,500,000,000
03/02/2010 54,556 0.02 0.04 54,535 55,000 35,000 490,000 25,950,000,000
02/02/2010 54,535 -0.47 -0.85 55,000 55,000 35,000 470,000 24,850,000,000
17/12/2009 55,000 22.00 66.67 33,000 55,000 55,000 10,000 550,000,000
22/08/2009 33,000 21.00 175.00 12,000 33,000 33,000 5,000 165,000,000
15/08/2009 12,000 0.00 ■■ 0.00 0 12,000 12,000 200,000 2,400,000,000
(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