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
Mã CK: KASATI 15 ▲ +0.53 (+3.66%) (cập nhật 17:25 30/12/2010)
Ngừng giao dịch
KASATI » Lịch sử giao dịch
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 |