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 Viễn thông Tin học Điện tử
Mã CK:      KASATI      15      +0.53 (+3.66%)      (cập nhật 17:25 30/12/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Viễn thông
Website: http://www.kasati.com.vn
KASATI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/12/2010 15,000 0.53 3.66 0 0 0 100,000 1,500,000,000
29/12/2010 14,470 -0.10 -0.67 0 0 0 1,830,000 26,691,000,000
27/12/2010 14,568 -0.07 -0.44 0 0 0 1,620,000 23,781,000,000
25/12/2010 14,633 -0.04 -0.24 0 0 0 1,590,000 23,421,000,000
24/12/2010 14,668 0.01 0.06 0 0 0 1,640,000 24,221,000,000
23/12/2010 14,659 -0.02 -0.12 0 0 0 1,540,000 22,721,000,000
22/12/2010 14,677 0.02 0.13 0 0 0 1,260,000 18,561,000,000
21/12/2010 14,658 0.01 0.08 0 0 0 1,130,000 16,611,000,000
20/12/2010 14,647 0.01 0.08 0 0 0 1,030,000 15,111,000,000
14/12/2010 14,635 0.01 0.08 0 0 0 930,000 13,611,000,000
13/12/2010 14,623 -0.09 -0.62 0 0 0 900,000 13,161,000,000
12/12/2010 14,714 -0.10 -0.65 0 0 0 870,000 12,801,000,000
08/12/2010 14,811 0.01 0.05 0 0 0 840,000 12,441,000,000
06/12/2010 14,804 0.01 0.05 0 0 0 810,000 11,991,000,000
03/12/2010 14,796 0.01 0.05 0 0 0 780,000 11,541,000,000
30/11/2010 14,788 -0.12 -0.78 0 0 0 750,000 11,091,000,000
26/11/2010 14,904 -1.09 -6.84 0 0 0 720,000 10,731,000,000
25/11/2010 15,998 -0.11 -0.69 0 0 0 1,410,000 22,557,000,000
20/11/2010 16,109 0.16 1.00 0 0 0 1,350,000 21,747,000,000
19/11/2010 15,950 -0.06 -0.37 0 0 0 1,650,000 26,174,500,000
17/11/2010 16,009 -0.10 -0.60 0 0 0 1,550,000 24,724,500,000
15/11/2010 16,105 -0.05 -0.30 0 0 0 1,490,000 23,899,500,000
03/11/2010 16,154 -0.03 -0.19 0 0 0 1,390,000 22,399,500,000
27/10/2010 16,185 -0.03 -0.20 0 0 0 1,330,000 21,469,500,000
25/10/2010 16,218 -0.03 -0.19 0 0 0 1,270,000 20,539,500,000
13/10/2010 16,249 -0.04 -0.21 0 0 0 1,120,000 18,139,500,000
11/10/2010 16,284 0.00 -0.01 0 0 0 1,340,000 21,799,500,000
07/10/2010 16,286 0.00 -0.01 0 0 0 1,280,000 20,824,500,000
05/10/2010 16,288 0.01 0.04 0 0 0 1,220,000 19,849,500,000
30/09/2010 16,281 0.01 0.05 0 0 0 1,160,000 18,865,500,000
28/09/2010 16,273 0.00 -0.01 0 0 0 1,100,000 17,881,500,000
27/09/2010 16,274 0.00 0.01 0 0 0 1,150,000 18,696,500,000
26/09/2010 16,273 0.02 0.11 0 0 0 1,100,000 17,881,500,000
23/09/2010 16,255 0.02 0.13 0 0 0 1,040,000 16,888,500,000
21/09/2010 16,234 0.02 0.10 0 0 0 980,000 15,895,500,000
19/09/2010 16,217 0.01 0.04 0 0 0 930,000 15,060,500,000
14/09/2010 16,210 0.03 0.21 0 0 0 870,000 14,082,500,000
12/09/2010 16,176 -0.05 -0.31 0 0 0 810,000 13,086,500,000
09/09/2010 16,226 -0.09 -0.53 0 0 0 750,000 12,147,500,000
06/09/2010 16,313 -0.09 -0.55 0 0 0 720,000 11,712,500,000
05/09/2010 16,403 0.01 0.07 0 0 0 670,000 10,982,500,000
31/08/2010 16,391 0.01 0.09 0 0 0 610,000 9,992,500,000
29/08/2010 16,377 -0.10 -0.62 0 0 0 550,000 9,002,500,000
28/08/2010 16,479 0.00 0.02 0 0 0 500,000 8,255,000,000
23/08/2010 16,475 0.01 0.03 0 0 0 440,000 7,265,000,000
22/08/2010 16,470 0.01 0.04 0 0 0 380,000 6,275,000,000
20/08/2010 16,463 0.01 0.08 0 0 0 320,000 5,285,000,000
16/08/2010 16,450 0.11 0.67 0 0 0 260,000 4,295,000,000
15/08/2010 16,340 -0.23 -1.37 0 0 0 230,000 3,785,000,000
10/08/2010 16,567 1.14 7.40 0 0 0 170,000 2,825,000,000
06/08/2010 15,425 -1.14 -6.89 0 0 0 180,000 2,945,000,000
01/08/2010 16,567 0.14 0.86 0 0 0 170,000 2,825,000,000
28/07/2010 16,425 -0.14 -0.86 0 0 0 180,000 2,985,000,000
20/07/2010 16,567 0.22 1.33 0 0 0 170,000 2,825,000,000
17/07/2010 16,350 0.25 1.55 0 0 0 150,000 2,485,000,000
15/07/2010 16,100 -0.20 -1.23 0 0 0 180,000 2,953,000,000
13/07/2010 16,300 0.27 1.67 0 0 0 130,000 2,168,000,000
12/07/2010 16,033 -0.22 -1.34 0 0 0 160,000 2,633,000,000
10/07/2010 16,250 -0.18 -1.11 0 0 0 130,000 2,165,000,000
09/07/2010 16,433 -0.47 -2.76 0 0 0 230,000 3,845,000,000
06/07/2010 16,900 6.90 69.00 0 0 0 200,000 3,380,000,000
30/03/2010 10,000 0.00 ■■ 0.00 0 0 0 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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp