Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Khoáng Sản và Cơ KhíMã CK: MIMECO 33.13 ▼ -0.21 (-0.62%) (cập nhật 17:25 15/08/2010)
Ngừng giao dịch
MIMECO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 15/08/2010 | 33,125 | -0.21 ▼ | -0.62 | 0 | 0 | 0 | 120,000 | 3,975,000,000 |
| 14/08/2010 | 33,333 | 0.83 ▲ | 2.56 | 0 | 0 | 0 | 90,000 | 3,000,000,000 |
| 13/08/2010 | 32,500 | -1.17 ▼ | -3.47 | 0 | 0 | 0 | 80,000 | 2,600,000,000 |
| 12/08/2010 | 33,667 | 0.92 ▲ | 2.80 | 0 | 0 | 0 | 65,000 | 2,205,000,000 |
| 11/08/2010 | 32,750 | 0.08 ▲ | 0.25 | 0 | 0 | 0 | 55,000 | 1,790,000,000 |
| 10/08/2010 | 32,667 | -1.18 ▼ | -3.49 | 0 | 0 | 0 | 85,000 | 2,765,000,000 |
| 09/08/2010 | 33,850 | -0.58 ▼ | -1.69 | 0 | 0 | 0 | 225,000 | 7,795,000,000 |
| 08/08/2010 | 34,433 | 0.03 ▲ | 0.10 | 0 | 0 | 0 | 250,000 | 8,725,000,000 |
| 06/08/2010 | 34,400 | -0.38 ▼ | -1.08 | 0 | 0 | 0 | 190,000 | 6,655,000,000 |
| 05/08/2010 | 34,775 | 0.12 ▲ | 0.34 | 0 | 0 | 0 | 185,000 | 6,512,500,000 |
| 04/08/2010 | 34,657 | 1.08 ▲ | 3.22 | 0 | 0 | 0 | 260,000 | 9,127,500,000 |
| 03/08/2010 | 33,575 | -0.33 ▼ | -0.96 | 0 | 0 | 0 | 245,000 | 8,557,500,000 |
| 02/08/2010 | 33,900 | 0.69 ▲ | 2.07 | 0 | 0 | 0 | 375,000 | 13,150,000,000 |
| 01/08/2010 | 33,214 | -0.22 ▼ | -0.67 | 0 | 0 | 0 | 240,000 | 8,235,000,000 |
| 31/07/2010 | 33,438 | -1.04 ▼ | -3.02 | 0 | 0 | 0 | 300,000 | 10,335,000,000 |
| 30/07/2010 | 34,480 | 0.10 ▲ | 0.28 | 0 | 0 | 0 | 390,000 | 13,514,000,000 |
| 29/07/2010 | 34,383 | -0.37 ▼ | -1.06 | 0 | 0 | 0 | 230,000 | 7,949,000,000 |
| 28/07/2010 | 34,750 | 0.50 ▲ | 1.46 | 0 | 0 | 0 | 180,000 | 6,270,000,000 |
| 27/07/2010 | 34,250 | -0.14 ▼ | -0.42 | 0 | 0 | 0 | 370,000 | 12,585,000,000 |
| 25/07/2010 | 34,538 | 0.13 ▲ | 0.38 | 0 | 0 | 0 | 510,000 | 17,585,000,000 |
| 24/07/2010 | 34,406 | 0.26 ▲ | 0.75 | 0 | 0 | 0 | 620,000 | 21,330,000,000 |
| 23/07/2010 | 34,150 | 0.09 ▲ | 0.26 | 0 | 0 | 0 | 750,000 | 25,680,000,000 |
| 22/07/2010 | 34,063 | -0.27 ▼ | -0.78 | 0 | 0 | 0 | 580,000 | 19,735,000,000 |
| 20/07/2010 | 33,935 | -0.10 ▼ | -0.29 | 0 | 0 | 0 | 610,000 | 20,713,000,000 |
| 19/07/2010 | 34,033 | -0.76 ▼ | -2.18 | 0 | 0 | 0 | 470,000 | 16,083,000,000 |
| 18/07/2010 | 34,792 | -1.25 ▼ | -3.46 | 0 | 0 | 0 | 420,000 | 14,677,000,000 |
| 17/07/2010 | 36,038 | -0.02 ▼ | -0.04 | 0 | 0 | 0 | 440,000 | 15,707,000,000 |
| 16/07/2010 | 36,054 | 0.10 ▲ | 0.28 | 0 | 0 | 0 | 420,000 | 15,003,000,000 |
| 15/07/2010 | 35,953 | -1.16 ▼ | -3.12 | 0 | 0 | 0 | 590,000 | 20,958,000,000 |
| 14/07/2010 | 37,110 | 1.17 ▲ | 3.25 | 0 | 0 | 0 | 400,000 | 14,438,000,000 |
| 13/07/2010 | 35,943 | 0.51 ▲ | 1.45 | 0 | 0 | 0 | 360,000 | 12,845,000,000 |
| 12/07/2010 | 35,429 | -0.87 ▼ | -2.40 | 0 | 0 | 0 | 330,000 | 11,820,000,000 |
| 11/07/2010 | 36,300 | -0.08 ▼ | -0.21 | 0 | 0 | 0 | 210,000 | 7,585,000,000 |
| 10/07/2010 | 36,375 | 1.04 ▲ | 2.95 | 0 | 0 | 0 | 380,000 | 13,730,000,000 |
| 09/07/2010 | 35,333 | -0.17 ▼ | -0.47 | 0 | 0 | 0 | 400,000 | 14,030,000,000 |
| 08/07/2010 | 35,500 | 0.38 ▲ | 1.09 | 0 | 0 | 0 | 250,000 | 8,780,000,000 |
| 07/07/2010 | 35,117 | 0.58 ▲ | 1.67 | 0 | 0 | 0 | 240,000 | 8,411,000,000 |
| 06/07/2010 | 34,540 | 1.50 ▲ | 4.54 | 0 | 0 | 0 | 220,000 | 7,561,000,000 |
| 05/07/2010 | 33,040 | -0.46 ▼ | -1.37 | 0 | 0 | 0 | 230,000 | 7,496,000,000 |
| 04/07/2010 | 33,500 | 1.24 ▲ | 3.84 | 0 | 0 | 0 | 300,000 | 10,015,000,000 |
| 03/07/2010 | 32,260 | -1.54 ▼ | -4.56 | 0 | 0 | 0 | 220,000 | 7,119,000,000 |
| 02/07/2010 | 33,800 | -1.39 ▼ | -3.94 | 0 | 0 | 0 | 340,000 | 11,532,000,000 |
| 01/07/2010 | 35,188 | -0.15 ▼ | -0.43 | 0 | 0 | 0 | 320,000 | 11,325,000,000 |
| 30/06/2010 | 35,340 | 3.07 ▲ | 9.50 | 0 | 0 | 0 | 200,000 | 7,041,000,000 |
| 29/06/2010 | 32,275 | 0.03 ▲ | 0.08 | 0 | 0 | 0 | 190,000 | 6,078,000,000 |
| 28/06/2010 | 32,250 | 1.50 ▲ | 4.88 | 0 | 0 | 0 | 220,000 | 7,200,000,000 |
| 26/06/2010 | 30,750 | -2.61 ▼ | -7.82 | 0 | 0 | 0 | 110,000 | 3,450,000,000 |
| 24/06/2010 | 33,225 | -0.88 ▼ | -2.57 | 0 | 0 | 0 | 170,000 | 5,592,000,000 |
| 23/06/2010 | 34,100 | 1.07 ▲ | 3.23 | 0 | 0 | 0 | 200,000 | 6,720,000,000 |
| 22/06/2010 | 33,033 | -4.47 ▼ | -11.91 | 0 | 0 | 0 | 110,000 | 3,453,000,000 |
| 20/06/2010 | 33,500 | -2.17 ▼ | -6.08 | 0 | 0 | 0 | 30,000 | 1,010,000,000 |
| 19/06/2010 | 35,667 | 1.67 ▲ | 4.90 | 0 | 0 | 0 | 40,000 | 1,410,000,000 |
| 16/06/2010 | 32,750 | -0.45 ▼ | -1.36 | 0 | 0 | 0 | 102,000 | 3,010,000,000 |
| 15/06/2010 | 33,200 | -0.80 ▼ | -2.35 | 0 | 0 | 0 | 142,000 | 4,460,000,000 |
| 14/06/2010 | 34,000 | 3.50 ▲ | 11.48 | 0 | 0 | 0 | 110,000 | 3,500,000,000 |
| 12/06/2010 | 31,000 | -1.67 ▼ | -5.10 | 0 | 0 | 0 | 60,000 | 1,660,000,000 |
| 11/06/2010 | 32,667 | -1.62 ▼ | -4.71 | 0 | 0 | 0 | 80,000 | 2,380,000,000 |
| 10/06/2010 | 34,283 | 1.62 ▲ | 4.95 | 0 | 0 | 0 | 170,000 | 5,611,000,000 |
| 07/06/2010 | 32,200 | 3.53 ▲ | 12.32 | 0 | 0 | 0 | 190,000 | 5,936,000,000 |
| 06/06/2010 | 28,667 | -0.83 ▼ | -2.82 | 0 | 0 | 0 | 100,000 | 2,720,000,000 |
| 04/06/2010 | 29,500 | -0.14 ▼ | -0.48 | 0 | 0 | 0 | 140,000 | 3,950,000,000 |
| 03/06/2010 | 29,643 | -0.69 ▼ | -2.27 | 0 | 0 | 0 | 240,000 | 6,965,000,000 |
| 02/06/2010 | 30,330 | 1.50 ▲ | 5.21 | 0 | 0 | 0 | 275,000 | 8,204,000,000 |
| 01/06/2010 | 28,829 | -0.33 ▼ | -1.14 | 0 | 0 | 0 | 180,000 | 4,954,000,000 |
| 31/05/2010 | 29,160 | 2.26 ▲ | 8.40 | 0 | 0 | 0 | 115,000 | 3,239,000,000 |
| 30/05/2010 | 26,900 | 4.10 ▲ | 17.98 | 0 | 0 | 0 | 45,000 | 1,149,000,000 |
| 28/05/2010 | 22,800 | -3.70 ▼ | -13.96 | 0 | 0 | 0 | 30,000 | 684,000,000 |
| 26/05/2010 | 26,500 | 1.50 ▲ | 6.00 | 0 | 0 | 0 | 60,000 | 1,610,000,000 |
| 25/05/2010 | 25,000 | 2.33 ▲ | 10.29 | 0 | 0 | 0 | 20,000 | 500,000,000 |
| 24/05/2010 | 22,667 | 1.67 ▲ | 7.94 | 0 | 0 | 0 | 40,000 | 860,000,000 |
| 22/05/2010 | 24,500 | -5.10 ▼ | -17.23 | 0 | 0 | 0 | 30,000 | 670,000,000 |
| 21/05/2010 | 29,600 | -0.40 ▼ | -1.33 | 0 | 0 | 0 | 143,500 | 4,342,500,000 |
| 19/05/2010 | 30,000 | -1.50 ▼ | -4.76 | 0 | 0 | 0 | 153,500 | 4,422,500,000 |
| 18/05/2010 | 31,500 | 0.50 ▲ | 1.61 | 0 | 0 | 0 | 179,500 | 5,552,500,000 |
| 17/05/2010 | 31,000 | 1.30 ▲ | 4.38 | 0 | 0 | 0 | 166,000 | 5,080,000,000 |
| 16/05/2010 | 29,700 | 1.06 ▲ | 3.69 | 0 | 0 | 0 | 96,000 | 2,805,000,000 |
| 15/05/2010 | 28,643 | 2.56 ▲ | 9.81 | 0 | 0 | 0 | 166,000 | 4,505,000,000 |
| 14/05/2010 | 26,083 | 0.08 ▲ | 0.32 | 0 | 0 | 0 | 160,000 | 4,205,000,000 |
| 13/05/2010 | 26,000 | -2.00 ▼ | -7.14 | 0 | 0 | 0 | 40,000 | 960,000,000 |
| 10/05/2010 | 28,000 | 8.00 ▲ | 40.00 | 0 | 0 | 0 | 30,000 | 740,000,000 |
| 06/01/2010 | 20,000 | -5.00 ▼ | -20.00 | 0 | 0 | 0 | 1,000,000 | 20,000,000,000 |
| 12/10/2009 | 25,000 | 3.00 ▲ | 13.64 | 0 | 0 | 0 | 20,000 | 500,000,000 |
| 28/09/2009 | 22,000 | 8.00 ▲ | 57.14 | 0 | 0 | 0 | 24,000 | 528,000,000 |
| 22/09/2009 | 14,000 | -2.00 ▼ | -12.50 | 0 | 0 | 0 | 20,000 | 280,000,000 |
| 18/09/2009 | 16,000 | -2.00 ▼ | -11.11 | 0 | 0 | 0 | 21,000 | 298,000,000 |
| 16/09/2009 | 18,000 | -4.00 ▼ | -18.18 | 0 | 0 | 0 | 1,000 | 18,000,000 |
| 05/08/2009 | 22,000 | 3.00 ▲ | 15.79 | 0 | 0 | 0 | 51,000 | 1,209,000,000 |
| 02/08/2009 | 19,000 | -0.50 ▼ | -2.56 | 0 | 0 | 0 | 11,000 | 209,000,000 |
| 01/08/2009 | 19,500 | -0.50 ▼ | -2.50 | 0 | 0 | 0 | 22,000 | 429,000,000 |
| 27/07/2009 | 20,000 | 4.00 ▲ | 25.00 | 0 | 0 | 0 | 11,000 | 220,000,000 |
| 23/07/2009 | 16,000 | -1.50 ▼ | -8.57 | 0 | 0 | 0 | 10,000 | 160,000,000 |
| 17/07/2009 | 20,000 | -1.00 ▼ | -4.76 | 0 | 0 | 0 | 12,000 | 248,000,000 |
| 15/07/2009 | 21,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 210,000,000 |