Lịch sử giao dịch MCL - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Phát triển Nhà & Sản Xuất VLXD Chí Linh
Chi Linh Building Materials And House Development JSC
Mã CK: MCL 15.74 ■■ 0 (0%) (cập nhật 09:04 12/12/2010)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://mcl.com.vn

MCL » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
12/12/2010	15,737	0.00 ■■	0.00	15,737	20,000	14,000	570,000	8,970,000,000
11/12/2010	15,737	0.15 ▲	0.99	15,583	20,000	14,000	570,000	8,970,000,000
10/12/2010	15,583	0.00 ■■	0.00	15,583	20,000	14,000	720,000	11,220,000,000
09/12/2010	15,583	-0.03 ▼	-0.17	15,609	20,000	14,000	720,000	11,220,000,000
08/12/2010	15,609	-0.03 ▼	-0.17	15,636	20,000	14,000	690,000	10,770,000,000
07/12/2010	15,636	0.00 ■■	0.00	15,636	20,000	14,000	660,000	10,320,000,000
06/12/2010	15,636	-0.03 ▼	-0.20	15,667	20,000	14,000	660,000	10,320,000,000
05/12/2010	15,667	0.00 ■■	0.00	15,667	20,000	14,000	630,000	9,870,000,000
04/12/2010	15,667	0.00 ■■	0.00	15,667	20,000	14,000	630,000	9,870,000,000
03/12/2010	15,667	0.00 ■■	0.00	15,667	20,000	14,000	630,000	9,870,000,000
02/12/2010	15,667	-0.03 ▼	-0.21	15,700	20,000	14,000	630,000	9,870,000,000
01/12/2010	15,700	-0.04 ▼	-0.24	15,737	20,000	14,000	600,000	9,420,000,000
30/11/2010	15,737	0.00 ■■	0.00	15,737	20,000	14,000	570,000	8,970,000,000
29/11/2010	15,737	-0.09 ▼	-0.55	15,824	20,000	14,000	570,000	8,970,000,000
28/11/2010	15,824	-0.05 ▼	-0.32	15,875	20,000	14,000	510,000	8,070,000,000
27/11/2010	15,875	-0.61 ▼	-3.70	16,485	20,000	14,000	480,000	7,620,000,000
26/11/2010	16,485	0.00 ■■	0.00	16,485	20,000	14,000	1,000,000	16,480,000,000
25/11/2010	16,485	-0.10 ▼	-0.58	16,581	20,000	14,000	1,000,000	16,480,000,000
24/11/2010	16,581	-0.11 ▼	-0.65	16,690	20,000	14,000	940,000	15,580,000,000
23/11/2010	16,690	0.00 ■■	0.00	16,690	20,000	14,000	880,000	14,680,000,000
22/11/2010	16,690	0.00 ■■	0.00	16,690	20,000	14,000	880,000	14,680,000,000
21/11/2010	16,690	0.00 ■■	0.00	16,690	20,000	14,000	880,000	14,680,000,000
20/11/2010	16,690	0.00 ■■	0.00	16,690	20,000	14,000	880,000	14,680,000,000
19/11/2010	16,690	0.00 ■■	0.00	16,690	20,000	14,000	880,000	14,680,000,000
18/11/2010	16,690	-0.16 ▼	-0.96	16,852	20,000	14,000	880,000	14,680,000,000
17/11/2010	16,852	0.00 ■■	0.00	16,852	20,000	14,000	820,000	13,810,000,000
16/11/2010	16,852	-0.19 ▼	-1.10	17,040	20,000	14,000	820,000	13,810,000,000
15/11/2010	17,040	0.00 ■■	0.00	17,040	20,000	14,000	760,000	12,940,000,000
14/11/2010	17,040	0.00 ■■	0.00	17,040	20,000	14,000	760,000	12,940,000,000
13/11/2010	17,040	0.00 ■■	0.00	17,040	20,000	14,000	760,000	12,940,000,000
12/11/2010	17,040	-0.22 ▼	-1.28	17,261	20,000	14,000	760,000	12,940,000,000
11/11/2010	17,261	-0.26 ▼	-1.50	17,524	20,000	14,000	700,000	12,070,000,000
10/11/2010	17,524	0.00 ■■	0.00	17,524	20,000	15,000	640,000	11,200,000,000
09/11/2010	17,524	0.00 ■■	0.00	17,524	20,000	15,000	640,000	11,200,000,000
08/11/2010	17,524	0.00 ■■	0.00	17,524	20,000	15,000	640,000	11,200,000,000
07/11/2010	17,524	0.00 ■■	0.00	17,524	20,000	15,000	640,000	11,200,000,000
06/11/2010	17,524	0.00 ■■	0.00	17,524	20,000	15,000	640,000	11,200,000,000
05/11/2010	17,524	0.00 ■■	0.00	17,524	20,000	15,000	640,000	11,200,000,000
04/11/2010	17,524	-0.16 ▼	-0.90	17,684	20,000	15,000	640,000	11,200,000,000
03/11/2010	17,684	0.00 ■■	0.00	17,684	20,000	15,000	580,000	10,240,000,000
02/11/2010	17,684	-0.20 ▼	-1.11	17,882	20,000	15,000	580,000	10,240,000,000
01/11/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
31/10/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
30/10/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
29/10/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
28/10/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
27/10/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
26/10/2010	17,882	0.00 ■■	0.00	17,882	20,000	16,000	520,000	9,280,000,000
25/10/2010	17,882	-0.19 ▼	-1.02	18,067	20,000	16,000	520,000	9,280,000,000
24/10/2010	18,067	0.00 ■■	0.00	18,067	20,000	16,000	460,000	8,290,000,000
23/10/2010	18,067	0.00 ■■	0.00	18,067	20,000	16,000	460,000	8,290,000,000
22/10/2010	18,067	0.00 ■■	0.00	18,067	20,000	16,000	460,000	8,290,000,000
21/10/2010	18,067	0.00 ■■	0.00	18,067	20,000	16,000	460,000	8,290,000,000
20/10/2010	18,067	-0.24 ▼	-1.32	18,308	20,000	16,000	460,000	8,290,000,000
19/10/2010	18,308	0.00 ■■	0.00	18,308	20,000	16,000	400,000	7,300,000,000
18/10/2010	18,308	0.00 ■■	0.00	18,308	20,000	16,000	400,000	7,300,000,000
17/10/2010	18,308	0.00 ■■	0.00	18,308	20,000	16,000	400,000	7,300,000,000
16/10/2010	18,308	0.00 ■■	0.00	18,308	20,000	16,000	400,000	7,300,000,000
15/10/2010	18,308	0.00 ■■	0.00	18,308	20,000	16,000	400,000	7,300,000,000
14/10/2010	18,308	0.00 ■■	0.00	18,308	20,000	16,000	400,000	7,300,000,000
13/10/2010	18,308	-0.19 ▼	-1.04	18,500	20,000	16,000	400,000	7,300,000,000
12/10/2010	18,500	0.00 ■■	0.00	18,500	20,000	16,000	360,000	6,660,000,000
11/10/2010	18,500	-0.50 ▼	-2.63	19,000	20,000	16,000	360,000	6,660,000,000
10/10/2010	19,000	0.00 ■■	0.00	19,000	20,000	16,000	300,000	5,700,000,000
09/10/2010	19,000	0.00 ■■	0.00	19,000	20,000	16,000	300,000	5,700,000,000
08/10/2010	19,000	0.00 ■■	0.00	19,000	20,000	16,000	300,000	5,700,000,000
07/10/2010	19,000	0.00 ■■	0.00	19,000	20,000	16,000	300,000	5,700,000,000
06/10/2010	19,000	0.00 ■■	0.00	19,000	20,000	16,000	300,000	5,700,000,000
05/10/2010	19,000	-0.25 ▼	-1.30	19,250	20,000	16,000	300,000	5,700,000,000
04/10/2010	19,250	0.00 ■■	0.00	19,250	20,000	18,000	240,000	4,620,000,000
03/10/2010	19,250	-0.08 ▼	-0.43	19,333	20,000	18,000	240,000	4,620,000,000
02/10/2010	19,333	0.00 ■■	0.00	19,333	20,000	18,000	180,000	3,480,000,000
01/10/2010	19,333	0.00 ■■	0.00	19,333	20,000	18,000	180,000	3,480,000,000
30/09/2010	19,333	-0.17 ▼	-0.86	19,500	20,000	18,000	180,000	3,480,000,000
29/09/2010	19,500	0.00 ■■	0.00	19,500	20,000	18,000	120,000	2,340,000,000
28/09/2010	19,500	-0.50 ▼	-2.50	20,000	20,000	18,000	120,000	2,340,000,000
27/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60,000	1,200,000,000
26/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60,000	1,200,000,000
25/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60,000	1,200,000,000
24/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60,000	1,200,000,000
23/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60,000	1,200,000,000
22/09/2010	20,000	0.00 ■■	0.00	20,000	20,000	20,000	60,000	1,200,000,000
21/09/2010	20,000	0.00 ■■	0.00	0	20,000	20,000	60,000	1,200,000,000

(ĐVT: 1,000 VNĐ)