Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +1.30 (+0.13%)
  • HNX-Index 105.23 +0.08 (+0.07%)
  • UPCOM-Index 56.80 -0.12 (-0.20%)
CTCP Khoáng Sản và Cơ Khí
Mã CK:      MIMECO      33.13      -0.21 (-0.62%)      (cập nhật 17:25 15/08/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Khai khoáng
Website: Đang cập nhật
MIMECO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
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
(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