Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 961.83 +12.14 (+1.28%)
  • HNX-Index 104.64 +0.87 (+0.84%)
  • UPCOM-Index 55.02 +0.16 (+0.29%)
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)
  • 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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp