Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư địa ốc Khang AnMã CK: KHANGAN 36.67 ▼ -0.03 (-0.09%) (cập nhật 17:25 25/10/2010)
Ngừng giao dịch
KHANGAN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 25/10/2010 | 36,672 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 2,320,000 | 85,508,000,000 |
| 21/10/2010 | 36,704 | 0.09 ▲ | 0.25 | 0 | 0 | 0 | 2,260,000 | 83,387,000,000 |
| 20/10/2010 | 36,613 | -0.08 ▼ | -0.22 | 0 | 0 | 0 | 2,430,000 | 89,498,000,000 |
| 19/10/2010 | 36,693 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 2,310,000 | 85,275,000,000 |
| 18/10/2010 | 36,710 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 2,300,000 | 84,923,000,000 |
| 15/10/2010 | 36,742 | 0.27 ▲ | 0.74 | 0 | 0 | 0 | 2,240,000 | 82,802,000,000 |
| 14/10/2010 | 36,472 | -0.21 ▼ | -0.56 | 0 | 0 | 0 | 3,950,000 | 143,080,000,000 |
| 13/10/2010 | 36,677 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 4,000,000 | 145,328,000,000 |
| 11/10/2010 | 36,660 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 6,380,000 | 232,214,000,000 |
| 09/10/2010 | 36,677 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 6,260,000 | 227,974,000,000 |
| 08/10/2010 | 36,664 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 6,470,000 | 235,781,000,000 |
| 07/10/2010 | 36,705 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 6,280,000 | 229,085,000,000 |
| 06/10/2010 | 36,738 | -0.05 ▼ | -0.13 | 0 | 0 | 0 | 6,170,000 | 225,204,000,000 |
| 05/10/2010 | 36,784 | -0.04 ▼ | -0.10 | 0 | 0 | 0 | 6,060,000 | 221,326,000,000 |
| 04/10/2010 | 36,821 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 5,930,000 | 216,738,000,000 |
| 03/10/2010 | 36,860 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 5,800,000 | 212,150,000,000 |
| 02/10/2010 | 36,874 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 5,700,000 | 208,630,000,000 |
| 01/10/2010 | 36,888 | 0.03 ▲ | 0.09 | 0 | 0 | 0 | 5,600,000 | 205,110,000,000 |
| 30/09/2010 | 36,854 | -0.06 ▼ | -0.17 | 0 | 0 | 0 | 5,680,000 | 207,950,000,000 |
| 29/09/2010 | 36,917 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 5,370,000 | 196,984,000,000 |
| 28/09/2010 | 36,946 | -0.06 ▼ | -0.17 | 0 | 0 | 0 | 5,090,000 | 186,999,000,000 |
| 27/09/2010 | 37,008 | -0.05 ▼ | -0.13 | 0 | 0 | 0 | 4,910,000 | 180,657,000,000 |
| 26/09/2010 | 37,055 | -0.05 ▼ | -0.13 | 0 | 0 | 0 | 4,700,000 | 173,232,000,000 |
| 23/09/2010 | 37,104 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 4,500,000 | 166,147,000,000 |
| 22/09/2010 | 37,120 | 0.05 ▲ | 0.14 | 0 | 0 | 0 | 4,400,000 | 162,597,000,000 |
| 21/09/2010 | 37,068 | -0.05 ▼ | -0.13 | 0 | 0 | 0 | 4,850,000 | 179,334,000,000 |
| 20/09/2010 | 37,117 | -0.04 ▼ | -0.10 | 0 | 0 | 0 | 4,790,000 | 177,201,000,000 |
| 16/09/2010 | 37,153 | -0.04 ▼ | -0.12 | 0 | 0 | 0 | 4,720,000 | 174,701,000,000 |
| 15/09/2010 | 37,196 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,660,000 | 172,571,000,000 |
| 13/09/2010 | 37,202 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 4,790,000 | 177,465,000,000 |
| 11/09/2010 | 37,230 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 4,760,000 | 176,400,000,000 |
| 10/09/2010 | 37,245 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 4,750,000 | 176,045,000,000 |
| 09/09/2010 | 37,238 | -0.07 ▼ | -0.18 | 0 | 0 | 0 | 4,800,000 | 177,899,000,000 |
| 08/09/2010 | 37,305 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 4,670,000 | 173,350,000,000 |
| 07/09/2010 | 37,336 | -0.05 ▼ | -0.14 | 0 | 0 | 0 | 4,650,000 | 172,640,000,000 |
| 06/09/2010 | 37,390 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 4,460,000 | 165,820,000,000 |
| 05/09/2010 | 37,433 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 4,340,000 | 161,550,000,000 |
| 04/09/2010 | 37,446 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 4,240,000 | 157,950,000,000 |
| 03/09/2010 | 37,464 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 4,140,000 | 154,400,000,000 |
| 02/09/2010 | 37,482 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 4,040,000 | 150,850,000,000 |
| 01/09/2010 | 37,506 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 4,020,000 | 150,150,000,000 |
| 31/08/2010 | 37,530 | -0.05 ▼ | -0.13 | 0 | 0 | 0 | 3,960,000 | 147,950,000,000 |
| 30/08/2010 | 37,578 | -0.03 ▼ | -0.07 | 0 | 0 | 0 | 3,840,000 | 143,730,000,000 |
| 28/08/2010 | 37,605 | -0.05 ▼ | -0.14 | 0 | 0 | 0 | 3,780,000 | 141,555,000,000 |
| 27/08/2010 | 37,659 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 3,740,000 | 140,155,000,000 |
| 26/08/2010 | 37,681 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 3,730,000 | 139,800,000,000 |
| 25/08/2010 | 37,712 | -0.06 ▼ | -0.16 | 0 | 0 | 0 | 3,700,000 | 138,705,000,000 |
| 24/08/2010 | 37,771 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 3,660,000 | 137,305,000,000 |
| 23/08/2010 | 37,801 | -0.04 ▼ | -0.09 | 0 | 0 | 0 | 3,560,000 | 133,805,000,000 |
| 22/08/2010 | 37,836 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 3,400,000 | 128,046,000,000 |
| 21/08/2010 | 37,856 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 3,280,000 | 123,686,000,000 |
| 20/08/2010 | 37,838 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,270,000 | 123,281,000,000 |
| 19/08/2010 | 37,835 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 3,210,000 | 121,001,000,000 |
| 18/08/2010 | 37,843 | 0.03 ▲ | 0.07 | 0 | 0 | 0 | 3,180,000 | 119,876,000,000 |
| 17/08/2010 | 37,816 | 0.04 ▲ | 0.10 | 0 | 0 | 0 | 3,160,000 | 119,076,000,000 |
| 16/08/2010 | 37,778 | 0.04 ▲ | 0.11 | 0 | 0 | 0 | 3,040,000 | 114,476,000,000 |
| 14/08/2010 | 37,738 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 2,930,000 | 110,246,000,000 |
| 13/08/2010 | 37,734 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 2,910,000 | 109,486,000,000 |
| 12/08/2010 | 37,727 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 2,950,000 | 110,986,000,000 |
| 11/08/2010 | 37,726 | 0.06 ▲ | 0.15 | 0 | 0 | 0 | 2,840,000 | 106,836,000,000 |
| 10/08/2010 | 37,668 | -0.06 ▼ | -0.16 | 0 | 0 | 0 | 2,770,000 | 104,106,000,000 |
| 09/08/2010 | 37,729 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 2,970,000 | 112,056,000,000 |
| 08/08/2010 | 37,719 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 2,830,000 | 106,756,000,000 |
| 07/08/2010 | 37,715 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 2,730,000 | 102,956,000,000 |
| 06/08/2010 | 37,693 | 0.03 ▲ | 0.09 | 0 | 0 | 0 | 2,710,000 | 102,176,000,000 |
| 04/08/2010 | 37,660 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 2,650,000 | 99,876,000,000 |
| 03/08/2010 | 37,638 | 0.05 ▲ | 0.14 | 0 | 0 | 0 | 2,590,000 | 97,581,000,000 |
| 02/08/2010 | 37,587 | 0.17 ▲ | 0.45 | 0 | 0 | 0 | 2,470,000 | 92,901,000,000 |
| 01/08/2010 | 37,419 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 2,140,000 | 79,886,000,000 |
| 31/07/2010 | 37,462 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 2,180,000 | 81,436,000,000 |
| 30/07/2010 | 37,442 | 0.28 ▲ | 0.75 | 0 | 0 | 0 | 2,160,000 | 80,646,000,000 |
| 29/07/2010 | 37,165 | 0.05 ▲ | 0.15 | 0 | 0 | 0 | 2,050,000 | 76,081,000,000 |
| 28/07/2010 | 37,111 | 0.12 ▲ | 0.32 | 0 | 0 | 0 | 1,940,000 | 71,871,000,000 |
| 27/07/2010 | 36,991 | 0.24 ▲ | 0.65 | 0 | 0 | 0 | 1,870,000 | 69,166,000,000 |
| 26/07/2010 | 36,753 | -0.14 ▼ | -0.39 | 0 | 0 | 0 | 1,830,000 | 67,336,000,000 |
| 25/07/2010 | 36,897 | 0.09 ▲ | 0.25 | 0 | 0 | 0 | 1,720,000 | 63,236,000,000 |
| 24/07/2010 | 36,805 | 0.03 ▲ | 0.08 | 0 | 0 | 0 | 1,700,000 | 62,351,000,000 |
| 23/07/2010 | 36,774 | 0.20 ▲ | 0.55 | 0 | 0 | 0 | 1,600,000 | 58,781,000,000 |
| 22/07/2010 | 36,572 | 0.32 ▲ | 0.88 | 0 | 0 | 0 | 1,330,000 | 48,641,000,000 |
| 21/07/2010 | 36,254 | 0.32 ▲ | 0.88 | 0 | 0 | 0 | 1,160,000 | 41,991,000,000 |
| 20/07/2010 | 35,938 | 0.23 ▲ | 0.66 | 0 | 0 | 0 | 1,090,000 | 39,051,000,000 |
| 19/07/2010 | 35,704 | 0.46 ▲ | 1.30 | 0 | 0 | 0 | 1,050,000 | 37,427,000,000 |
| 17/07/2010 | 35,141 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 740,000 | 26,087,000,000 |
| 16/07/2010 | 35,180 | -0.10 ▼ | -0.28 | 0 | 0 | 0 | 660,000 | 23,276,000,000 |
| 15/07/2010 | 35,280 | -0.21 ▼ | -0.60 | 0 | 0 | 0 | 630,000 | 22,241,000,000 |
| 14/07/2010 | 35,494 | 0.50 ▲ | 1.43 | 0 | 0 | 0 | 670,000 | 23,702,000,000 |
| 13/07/2010 | 34,993 | -0.06 ▼ | -0.16 | 0 | 0 | 0 | 600,000 | 21,007,000,000 |
| 12/07/2010 | 35,050 | 0.63 ▲ | 1.82 | 0 | 0 | 0 | 420,000 | 14,676,000,000 |
| 11/07/2010 | 34,425 | 0.03 ▲ | 0.07 | 0 | 0 | 0 | 330,000 | 11,440,000,000 |
| 09/07/2010 | 34,400 | 0.07 ▲ | 0.20 | 0 | 0 | 0 | 280,000 | 9,670,000,000 |
| 08/07/2010 | 34,333 | -0.67 ▼ | -1.91 | 0 | 0 | 0 | 160,000 | 5,470,000,000 |
| 07/07/2010 | 35,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 70,000 | 2,450,000,000 |