Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Kinh doanh nhà
Mã CK:      INTRESCO      74.20      ▼ -1.80 (-2.37%)      (cập nhật 17:25 29/10/2009)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
INTRESCO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/10/2009 74,200 -1.80 ▼ -2.37 0 0 0 100,000 7,420,000,000
24/10/2009 76,000 -2.65 ▼ -3.37 0 0 0 140,000 10,820,000,000
21/10/2009 78,650 -1.35 ▼ -1.69 0 0 0 180,000 14,125,000,000
20/10/2009 80,000 -1.07 ▼ -1.32 0 0 0 210,000 16,660,000,000
19/10/2009 81,067 0.17 ▲ 0.21 0 0 0 231,000 18,508,000,000
15/10/2009 80,500 -0.09 ▼ -0.12 0 0 0 223,000 17,763,000,000
14/10/2009 80,594 0.70 ▲ 0.88 0 0 0 228,000 18,173,000,000
13/10/2009 79,893 0.20 ▲ 0.25 0 0 0 177,000 13,825,000,000
12/10/2009 79,692 -0.31 ▼ -0.39 0 0 0 175,000 13,660,000,000
10/10/2009 80,000 0.40 ▲ 0.50 0 0 0 225,000 17,710,000,000
09/10/2009 79,600 0.64 ▲ 0.81 0 0 0 205,000 16,050,000,000
08/10/2009 78,964 0.71 ▲ 0.91 0 0 0 210,000 16,375,000,000
06/10/2009 78,143 1.24 ▲ 1.62 0 0 0 201,500 15,580,000,000
04/10/2009 76,900 -0.77 ▼ -0.99 0 0 0 161,500 12,330,000,000
03/10/2009 77,667 -1.12 ▼ -1.42 0 0 0 191,500 14,780,000,000
01/10/2009 78,786 -0.08 ▼ -0.10 0 0 0 601,500 51,590,000,000
30/09/2009 78,867 0.22 ▲ 0.28 0 0 0 611,500 52,390,000,000
29/09/2009 78,643 0.71 ▲ 0.90 0 0 0 641,500 54,770,000,000
27/09/2009 77,412 1.34 ▲ 1.76 0 0 0 681,500 57,540,000,000
25/09/2009 76,071 1.49 ▲ 2.00 0 0 0 260,000 19,800,000,000
24/09/2009 74,583 1.62 ▲ 2.22 0 0 0 210,000 15,590,000,000
23/09/2009 72,964 1.23 ▲ 1.72 0 0 0 230,000 16,860,000,000
21/09/2009 71,321 1.11 ▲ 1.59 0 0 0 200,000 14,315,000,000
20/09/2009 70,208 0.02 ▲ 0.02 0 0 0 150,000 10,505,000,000
19/09/2009 70,192 0.06 ▲ 0.08 0 0 0 170,000 11,905,000,000
18/09/2009 70,133 0.58 ▲ 0.84 0 0 0 200,000 14,000,000,000
17/09/2009 69,550 0.05 ▲ 0.07 0 0 0 160,000 11,145,000,000
16/09/2009 69,500 -0.15 ▼ -0.22 0 0 0 150,000 10,445,000,000
15/09/2009 69,650 -0.58 ▼ -0.83 0 0 0 200,000 13,995,000,000
14/09/2009 70,231 -0.21 ▼ -0.29 0 0 0 266,000 18,723,000,000
13/09/2009 70,438 0.32 ▲ 0.45 0 0 0 326,000 23,003,000,000
12/09/2009 70,121 0.06 ▲ 0.08 0 0 0 346,000 24,338,000,000
11/09/2009 70,065 2.07 ▲ 3.04 0 0 0 356,000 25,028,000,000
10/09/2009 67,996 0.01 ▲ 0.02 0 0 0 386,000 26,174,000,000
09/09/2009 67,982 -0.28 ▼ -0.41 0 0 0 436,000 29,836,000,000
08/09/2009 68,260 -0.53 ▼ -0.76 0 0 0 506,000 34,685,000,000
07/09/2009 68,786 0.58 ▲ 0.84 0 0 0 621,000 42,836,500,000
06/09/2009 68,210 0.03 ▲ 0.04 0 0 0 641,000 44,108,500,000
05/09/2009 68,182 -1.85 ▼ -2.64 0 0 0 631,000 43,418,500,000
03/09/2009 70,310 0.33 ▲ 0.48 0 0 0 721,000 50,925,500,000
02/09/2009 69,977 0.96 ▲ 1.39 0 0 0 821,000 57,594,500,000
01/09/2009 69,019 0.25 ▲ 0.36 0 0 0 921,000 63,184,500,000
31/08/2009 68,773 1.01 ▲ 1.48 0 0 0 1,201,000 82,233,500,000
30/08/2009 67,768 1.38 ▲ 2.08 0 0 0 1,235,000 84,104,000,000
29/08/2009 66,390 0.49 ▲ 0.74 0 0 0 1,182,200 78,052,100,000
28/08/2009 65,901 0.10 ▲ 0.15 0 0 0 1,222,200 79,987,100,000
27/08/2009 65,805 0.17 ▲ 0.27 0 0 0 1,250,200 81,632,100,000
26/08/2009 65,631 1.05 ▲ 1.63 0 0 0 1,460,200 94,285,100,000
25/08/2009 64,579 0.55 ▲ 0.85 0 0 0 1,723,200 109,223,100,000
24/08/2009 64,034 0.94 ▲ 1.49 0 0 0 1,700,650 105,017,000,000
23/08/2009 63,095 0.27 ▲ 0.43 0 0 0 1,463,450 88,578,900,000
22/08/2009 62,823 0.54 ▲ 0.87 0 0 0 1,483,450 89,458,900,000
21/08/2009 62,282 0.47 ▲ 0.75 0 0 0 1,425,450 85,465,900,000
20/08/2009 61,817 0.66 ▲ 1.08 0 0 0 1,415,450 84,560,900,000
19/08/2009 61,156 2.76 ▲ 4.73 0 0 0 1,294,950 76,252,900,000
18/08/2009 58,395 1.53 ▲ 2.69 0 0 0 1,002,500 56,557,000,000
17/08/2009 56,867 0.56 ▲ 0.99 0 0 0 792,500 42,572,000,000
16/08/2009 56,311 0.13 ▲ 0.22 0 0 0 747,500 39,664,500,000
15/08/2009 56,186 0.36 ▲ 0.65 0 0 0 737,500 38,999,500,000
14/08/2009 55,824 2.74 ▲ 5.16 0 0 0 647,500 33,999,500,000
13/08/2009 53,085 1.72 ▲ 3.35 0 0 0 610,000 31,460,500,000
12/08/2009 51,364 2.59 ▲ 5.31 0 0 0 570,000 28,899,500,000
11/08/2009 48,773 1.16 ▲ 2.44 0 0 0 340,000 16,497,500,000
10/08/2009 47,613 0.21 ▲ 0.45 0 0 0 180,000 8,565,000,000
09/08/2009 47,400 -0.07 ▼ -0.14 0 0 0 170,000 7,930,000,000
08/08/2009 47,467 0.90 ▲ 1.94 0 0 0 160,000 7,460,000,000
07/08/2009 46,564 0.25 ▲ 0.54 0 0 0 170,000 7,910,000,000
06/08/2009 46,313 0.43 ▲ 0.94 0 0 0 130,000 6,021,000,000
05/08/2009 45,883 0.04 ▲ 0.08 0 0 0 170,000 7,822,000,000
04/08/2009 45,845 1.05 ▲ 2.35 0 0 0 168,000 7,723,800,000
03/08/2009 44,791 -0.08 ▼ -0.17 0 0 0 266,000 12,067,600,000
02/08/2009 44,867 -0.13 ▼ -0.28 0 0 0 334,000 15,179,400,000
01/08/2009 44,993 0.16 ▲ 0.36 0 0 0 394,000 17,894,400,000
31/07/2009 44,831 0.04 ▲ 0.09 0 0 0 392,000 17,803,200,000
30/07/2009 44,792 0.05 ▲ 0.10 0 0 0 482,000 21,893,200,000
29/07/2009 44,746 -0.81 ▼ -1.78 0 0 0 490,000 22,252,000,000
28/07/2009 45,558 0.18 ▲ 0.39 0 0 0 480,000 21,902,000,000
27/07/2009 45,382 0.06 ▲ 0.14 0 0 0 420,000 19,137,000,000
26/07/2009 45,318 -0.18 ▼ -0.40 0 0 0 410,000 18,680,000,000
25/07/2009 45,500 0.04 ▲ 0.10 0 0 0 321,437 14,576,850,000
24/07/2009 45,456 0.00 ▼ -0.01 0 0 0 421,437 19,110,850,000
23/07/2009 45,459 0.22 ▲ 0.49 0 0 0 491,437 22,208,850,000
22/07/2009 45,237 -0.02 ▼ -0.04 0 0 0 711,437 32,151,850,000
21/07/2009 45,253 0.01 ▲ 0.02 0 0 0 891,437 40,325,850,000
20/07/2009 45,245 0.15 ▲ 0.32 0 0 0 1,021,437 46,142,850,000
19/07/2009 45,100 -0.06 ▼ -0.13 0 0 0 950,000 42,881,000,000
18/07/2009 45,158 0.02 ▲ 0.04 0 0 0 1,115,000 50,327,000,000
17/07/2009 45,138 0.02 ▲ 0.04 0 0 0 1,075,000 48,517,000,000
16/07/2009 45,120 0.27 ▲ 0.61 0 0 0 945,000 42,616,000,000
15/07/2009 44,848 0.02 ▲ 0.03 0 0 0 645,000 28,937,000,000
14/07/2009 44,833 0.21 ▲ 0.46 0 0 0 615,000 27,587,000,000
13/07/2009 44,626 0.51 ▲ 1.15 0 0 0 505,000 22,546,000,000
12/07/2009 44,119 0.11 ▲ 0.25 0 0 0 470,000 20,798,000,000
11/07/2009 44,007 0.29 ▲ 0.66 0 0 0 440,000 19,430,000,000
10/07/2009 43,719 -0.05 ▼ -0.11 0 0 0 510,000 22,450,000,000
09/07/2009 43,765 0.46 ▲ 1.06 0 0 0 500,000 22,022,000,000
08/07/2009 43,307 0.07 ▲ 0.16 0 0 0 270,000 11,755,000,000
07/07/2009 43,238 0.49 ▲ 1.14 0 0 0 240,000 10,455,000,000
06/07/2009 42,750 0.04 ▲ 0.08 0 0 0 90,000 3,850,000,000
05/07/2009 42,714 -0.49 ▼ -1.13 0 0 0 70,000 2,990,000,000
04/07/2009 43,200 0.20 ▲ 0.47 0 0 0 50,000 2,160,000,000
03/07/2009 43,000 0.50 ▲ 1.18 0 0 0 40,000 1,720,000,000
26/06/2009 42,500 0.00 ■■ 0.00 0 0 0 10,000 425,000,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp