Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 824.21 +9.56 (+1.17%)
  • HNX-Index 112.58 +2.16 (+1.95%)
  • UPCOM-Index 55.91 +0.41 (+0.73%)
CTCP Đầu tư và Sản Xuất Công nghiệp
Mã CK:      IMCC      7.50      -1.19 (-13.71%)      (cập nhật 21:58 24/05/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
IMCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/05/2012 7,500 -1.19 -13.71 8,692 7,500 7,500 20,000 150,000,000
23/05/2012 8,692 -0.47 -5.15 9,164 11,500 7,500 260,000 2,260,000,000
18/05/2012 9,164 -0.12 -1.32 9,287 11,500 7,500 470,000 4,243,000,000
17/05/2012 9,287 -0.15 -1.55 9,433 11,500 7,500 430,000 3,933,000,000
12/05/2012 9,433 -0.18 -1.85 9,611 11,500 7,500 390,000 3,623,000,000
11/05/2012 9,611 -0.22 -2.22 9,829 11,500 7,500 350,000 3,313,000,000
08/05/2012 9,829 -0.28 -2.75 10,107 11,500 7,500 310,000 3,003,000,000
04/05/2012 10,107 -0.19 -1.81 10,293 11,500 7,500 270,000 2,693,000,000
03/05/2012 10,293 -0.42 -3.96 10,717 11,500 7,500 250,000 2,543,000,000
01/05/2012 10,717 -0.10 -0.90 10,814 11,500 10,000 210,000 2,233,000,000
30/04/2012 10,814 0.19 1.76 10,627 11,500 10,000 410,000 4,513,000,000
29/04/2012 10,627 -0.10 -0.90 10,723 11,500 8,000 510,000 5,313,000,000
28/04/2012 10,723 -0.13 -1.22 10,855 11,500 8,000 470,000 4,913,000,000
27/04/2012 10,855 -0.08 -0.71 10,933 11,500 8,000 430,000 4,513,000,000
26/04/2012 10,933 2.31 26.80 8,622 11,500 8,000 390,000 4,093,000,000
25/04/2012 8,622 0.14 1.69 8,479 11,500 8,000 3,410,000 28,123,000,000
24/04/2012 8,479 -0.02 -0.20 8,496 11,500 8,000 3,170,000 26,073,000,000
23/04/2012 8,496 0.23 2.81 8,264 11,500 8,000 2,670,000 22,073,000,000
22/04/2012 8,264 -0.01 -0.13 8,275 11,300 8,000 2,470,000 19,793,000,000
19/04/2012 8,275 0.13 1.62 8,143 11,300 8,000 1,970,000 15,793,000,000
18/04/2012 8,143 0.14 1.79 8,000 11,300 8,000 1,965,000 15,736,500,000
13/03/2012 8,000 -0.09 -1.08 8,087 8,000 8,000 1,960,000 15,680,000,000
12/03/2012 8,087 -0.17 -2.07 8,258 10,000 8,000 1,980,000 15,880,000,000
05/03/2012 8,258 0.11 1.34 8,149 10,000 8,000 2,460,000 20,516,000,000
04/03/2012 8,149 0.06 0.68 8,094 10,000 7,000 7,790,000 63,761,000,000
17/01/2012 8,094 0.01 0.07 8,088 10,000 7,000 7,310,000 59,125,000,000
17/11/2011 8,088 0.01 0.06 8,083 10,000 7,000 7,270,000 58,785,000,000
15/11/2011 8,083 0.01 0.09 8,076 10,000 7,000 7,170,000 57,935,000,000
14/11/2011 8,076 0.00 -0.01 8,077 10,000 7,000 7,070,000 57,075,000,000
09/11/2011 8,077 0.02 0.29 8,054 10,000 7,000 6,970,000 56,275,000,000
07/11/2011 8,054 0.01 0.11 8,045 10,000 7,000 6,870,000 55,305,000,000
06/11/2011 8,045 0.01 0.11 8,036 10,000 7,000 6,770,000 54,435,000,000
02/11/2011 8,036 0.00 -0.01 8,037 10,000 7,000 6,570,000 52,765,000,000
28/10/2011 8,037 -0.02 -0.20 8,053 10,000 7,000 6,370,000 51,165,000,000
26/10/2011 8,053 -0.02 -0.20 8,069 10,000 7,000 6,270,000 50,465,000,000
25/10/2011 8,069 -0.02 -0.21 8,086 10,000 7,000 6,170,000 49,765,000,000
24/10/2011 8,086 -0.02 -0.21 8,103 10,000 7,000 6,070,000 49,065,000,000
22/10/2011 8,103 0.00 -0.02 8,105 10,000 7,000 5,970,000 48,365,000,000
21/10/2011 8,105 -0.02 -0.25 8,125 10,000 7,000 5,870,000 47,565,000,000
20/10/2011 8,125 0.00 -0.02 8,127 10,000 7,500 5,670,000 46,065,000,000
19/10/2011 8,127 -0.01 -0.16 8,140 10,000 7,500 5,570,000 45,265,000,000
18/10/2011 8,140 0.00 -0.04 8,143 10,000 7,500 5,370,000 43,715,000,000
17/10/2011 8,143 0.00 -0.02 8,145 10,000 7,500 5,270,000 42,915,000,000
15/10/2011 8,145 -0.01 -0.15 8,157 10,000 7,500 5,170,000 42,115,000,000
14/10/2011 8,157 -0.02 -0.20 8,173 10,000 7,500 5,070,000 41,365,000,000
12/10/2011 8,173 -0.01 -0.16 8,186 10,000 7,500 4,870,000 39,815,000,000
07/10/2011 8,186 0.00 -0.05 8,190 10,000 8,000 4,770,000 39,065,000,000
06/10/2011 8,190 0.00 -0.05 8,194 10,000 8,000 4,670,000 38,265,000,000
05/10/2011 8,194 0.01 0.07 8,188 10,000 8,000 4,570,000 37,465,000,000
03/10/2011 8,188 0.00 0.04 8,185 10,000 8,000 4,470,000 36,615,000,000
30/09/2011 8,185 0.00 -0.05 8,189 10,000 8,000 4,270,000 34,965,000,000
29/09/2011 8,189 0.00 0.04 8,186 10,000 8,000 4,170,000 34,165,000,000
28/09/2011 8,186 0.00 -0.05 8,190 10,000 8,000 3,970,000 32,515,000,000
27/09/2011 8,190 0.00 0.02 8,188 10,000 8,000 3,870,000 31,715,000,000
26/09/2011 8,188 0.01 0.11 8,179 10,000 8,000 3,670,000 30,065,000,000
25/09/2011 8,179 -0.01 -0.06 8,184 10,000 8,000 3,570,000 29,215,000,000
23/09/2011 8,184 -0.01 -0.06 8,189 10,000 8,000 3,470,000 28,415,000,000
22/09/2011 8,189 0.00 0.04 8,186 10,000 8,000 3,370,000 27,615,000,000
21/09/2011 8,186 0.02 0.23 8,167 10,000 8,000 3,170,000 25,965,000,000
20/09/2011 8,167 0.01 0.07 8,161 10,000 8,000 3,060,000 25,030,000,000
09/09/2011 8,161 0.03 0.34 8,133 10,000 8,000 2,860,000 23,380,000,000
08/09/2011 8,133 -0.01 -0.06 8,138 10,000 8,000 2,760,000 22,480,000,000
06/09/2011 8,138 0.03 0.33 8,111 10,000 8,000 2,660,000 21,680,000,000
04/09/2011 8,111 0.03 0.42 8,077 10,000 8,000 2,460,000 19,980,000,000
03/09/2011 8,077 0.15 1.84 7,931 10,000 8,000 2,360,000 19,080,000,000
01/09/2011 7,931 0.00 0.01 7,930 10,000 7,500 4,110,000 32,770,000,000
31/08/2011 7,930 0.00 0.03 7,928 10,000 7,500 4,060,000 32,370,000,000
30/08/2011 7,928 0.00 0.03 7,926 10,000 7,500 3,960,000 31,570,000,000
27/08/2011 7,926 0.00 0.01 7,925 10,000 7,500 3,910,000 31,170,000,000
25/08/2011 7,925 0.00 0.01 7,924 10,000 7,500 3,860,000 30,770,000,000
22/08/2011 7,924 0.00 0.04 7,921 10,000 7,500 3,760,000 29,970,000,000
21/08/2011 7,921 0.00 0.04 7,918 10,000 7,500 3,660,000 29,170,000,000
19/08/2011 7,918 -0.01 -0.06 7,923 10,000 7,500 3,560,000 28,370,000,000
18/08/2011 7,923 -0.01 -0.09 7,930 10,000 7,500 3,410,000 27,195,000,000
17/08/2011 7,930 -0.01 -0.11 7,939 10,000 7,500 3,310,000 26,420,000,000
16/08/2011 7,939 -0.01 -0.11 7,948 10,000 7,500 3,210,000 25,645,000,000
15/08/2011 7,948 -0.01 -0.14 7,959 10,000 7,500 3,110,000 24,870,000,000
12/08/2011 7,959 -0.01 -0.13 7,969 10,000 7,500 3,060,000 24,495,000,000
10/08/2011 7,969 -0.01 -0.15 7,981 10,000 7,500 2,960,000 23,720,000,000
09/08/2011 7,981 -0.01 -0.16 7,994 10,000 7,500 2,860,000 22,945,000,000
08/08/2011 7,994 -0.02 -0.19 8,009 10,000 7,500 2,760,000 22,170,000,000
07/08/2011 8,009 -0.02 -0.20 8,025 10,000 7,500 2,710,000 21,795,000,000
04/08/2011 8,025 -0.02 -0.21 8,042 10,000 7,500 2,610,000 21,020,000,000
03/08/2011 8,042 -0.02 -0.27 8,064 10,000 7,500 2,560,000 20,645,000,000
02/08/2011 8,064 0.00 -0.04 8,067 10,000 7,800 2,360,000 19,070,000,000
01/08/2011 8,067 0.00 -0.02 8,069 10,000 7,800 2,260,000 18,270,000,000
30/07/2011 8,069 0.00 -0.04 8,072 10,000 7,800 2,210,000 17,870,000,000
29/07/2011 8,072 -0.02 -0.19 8,087 10,000 7,800 2,160,000 17,470,000,000
19/07/2011 8,087 0.00 -0.05 8,091 10,000 8,000 2,060,000 16,680,000,000
14/07/2011 8,091 0.00 -0.05 8,095 10,000 8,000 1,960,000 15,880,000,000
12/07/2011 8,095 -0.01 -0.06 8,100 10,000 8,000 1,940,000 15,720,000,000
11/07/2011 8,100 -0.01 -0.06 8,105 10,000 8,000 1,920,000 15,560,000,000
02/07/2011 8,105 -0.01 -0.07 8,111 10,000 8,000 1,900,000 15,400,000,000
30/06/2011 8,111 -0.01 -0.09 8,118 10,000 8,000 1,800,000 14,600,000,000
29/06/2011 8,118 -0.01 -0.09 8,125 10,000 8,000 1,700,000 13,800,000,000
03/06/2011 8,125 0.02 0.25 8,105 10,000 8,000 1,600,000 13,000,000,000
01/06/2011 8,105 -0.01 -0.07 8,111 10,000 8,000 1,720,000 13,960,000,000
16/05/2011 8,111 -0.01 -0.09 8,118 10,000 8,000 1,670,000 13,560,000,000
13/05/2011 8,118 -0.01 -0.09 8,125 10,000 8,000 1,570,000 12,760,000,000
12/05/2011 8,125 -0.01 -0.10 8,133 10,000 8,000 1,470,000 11,960,000,000
11/05/2011 8,133 -0.01 -0.12 8,143 10,000 8,000 1,370,000 11,160,000,000
09/05/2011 8,143 -0.01 -0.13 8,154 10,000 8,000 1,270,000 10,360,000,000
07/05/2011 8,154 -0.01 -0.16 8,167 10,000 8,000 1,170,000 9,560,000,000
05/05/2011 8,167 0.03 0.34 8,139 10,000 8,000 1,120,000 9,160,000,000
04/05/2011 8,139 -0.03 -0.34 8,167 10,000 5,000 1,720,000 14,010,000,000
26/04/2011 8,167 0.13 1.63 8,036 10,000 5,000 1,420,000 11,610,000,000
25/04/2011 8,036 0.08 0.98 7,958 10,000 5,000 1,320,000 10,610,000,000
22/04/2011 7,958 -0.19 -2.36 8,150 9,500 5,000 1,120,000 8,910,000,000
18/04/2011 8,150 0.15 1.88 8,000 9,500 8,000 920,000 7,510,000,000
30/03/2011 8,000 0.00 ■■ 0.00 0 8,000 8,000 100,000 800,000,000
(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