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%)
CTCP Thủy điện Miền Nam
Mã CK:      MNHC      12      -0.33 (-2.70%)      (cập nhật 17:25 13/09/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Điện
Website: Đang cập nhật
MNHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/09/2010 12,000 -0.33 -2.70 0 0 0 10,000 120,000,000
11/09/2010 12,333 0.03 0.27 0 0 0 80,000 1,010,000,000
09/09/2010 12,300 0.06 0.49 0 0 0 95,000 1,193,000,000
08/09/2010 12,240 0.17 1.43 0 0 0 115,000 1,433,000,000
07/09/2010 12,067 0.22 1.83 0 0 0 315,000 3,673,000,000
06/09/2010 11,850 0.05 0.42 0 0 0 245,000 2,783,000,000
05/09/2010 11,800 0.20 1.72 0 0 0 235,000 2,663,000,000
03/09/2010 11,600 0.40 3.57 0 0 0 220,000 2,480,000,000
10/08/2010 11,200 1.10 10.89 0 0 0 200,000 2,240,000,000
05/08/2010 10,100 -1.30 -11.40 0 0 0 500,000 4,940,000,000
04/08/2010 11,400 0.80 7.55 0 0 0 230,000 2,588,000,000
30/07/2010 10,600 0.33 3.24 0 0 0 1,180,000 11,808,000,000
29/07/2010 10,267 -0.93 -8.33 0 0 0 1,150,000 11,460,000,000
27/07/2010 11,200 3.25 40.88 0 0 0 200,000 2,240,000,000
26/07/2010 7,950 -0.13 -1.61 0 0 0 2,600,000 19,760,000,000
24/07/2010 8,080 0.10 1.29 0 0 0 2,100,000 16,110,000,000
23/07/2010 7,977 -2.26 -22.05 0 0 0 5,120,000 38,205,000,000
21/07/2010 10,233 -0.62 -5.69 0 0 0 220,000 2,435,000,000
20/07/2010 10,850 -0.50 -4.41 0 0 0 210,000 2,345,000,000
14/07/2010 11,350 0.15 1.34 0 0 0 500,000 5,690,000,000
13/07/2010 11,200 2.60 30.23 0 0 0 200,000 2,240,000,000
21/05/2010 8,600 0.40 4.88 0 0 0 20,045 180,369,000
19/05/2010 8,200 0.75 10.07 0 0 0 45 369,000
14/05/2010 7,450 -0.32 -4.08 0 0 0 30,045 201,369,000
13/05/2010 7,767 -0.13 -1.68 0 0 0 80,045 621,369,000
10/05/2010 7,900 0.10 1.28 0 0 0 110,045 870,369,000
08/05/2010 7,800 -0.13 -1.58 0 0 0 110,000 870,000,000
07/05/2010 7,925 0.13 1.60 0 0 0 140,000 1,119,000,000
06/05/2010 7,800 0.45 6.12 0 0 0 110,000 870,000,000
04/05/2010 7,350 -0.65 -8.13 0 0 0 70,000 521,000,000
27/04/2010 9,067 -0.53 -5.55 0 0 0 80,000 704,000,000
26/04/2010 9,600 0.10 1.05 0 0 0 40,000 384,000,000
25/04/2010 9,500 -0.23 -2.39 0 0 0 20,000 190,000,000
23/04/2010 9,733 -0.17 -1.69 0 0 0 50,000 484,000,000
21/04/2010 9,900 -0.05 -0.50 0 0 0 155,000 1,524,000,000
19/04/2010 9,950 0.45 4.74 0 0 0 135,000 1,331,000,000
16/04/2010 9,500 0.05 0.57 0 0 0 140,000 1,332,000,000
15/04/2010 9,446 0.09 0.95 0 0 0 230,000 2,151,000,000
14/04/2010 9,357 -0.02 -0.19 0 0 0 140,000 1,290,000,000
13/04/2010 9,375 0.06 0.67 0 0 0 150,000 1,385,000,000
12/04/2010 9,313 0.31 3.48 0 0 0 180,000 1,650,000,000
09/04/2010 9,000 1.50 20.00 0 0 0 30,000 270,000,000
30/03/2010 7,500 -0.25 -3.23 0 0 0 10,000 75,000,000
29/03/2010 7,750 -0.08 -1.06 0 0 0 20,000 155,000,000
27/03/2010 7,833 0.03 0.42 0 0 0 30,000 235,000,000
26/03/2010 7,800 0.05 0.65 0 0 0 50,000 390,000,000
21/03/2010 8,000 0.15 1.91 0 0 0 20,000 160,000,000
20/03/2010 7,850 0.05 0.64 0 0 0 60,000 468,000,000
19/03/2010 7,800 -0.08 -1.02 0 0 0 80,000 620,000,000
16/03/2010 7,700 -0.10 -1.28 0 0 0 70,000 536,000,000
15/03/2010 7,800 -0.35 -4.29 0 0 0 30,000 232,000,000
14/03/2010 8,150 0.12 1.46 0 0 0 50,000 402,000,000
13/03/2010 8,033 0.11 1.36 0 0 0 80,000 634,000,000
12/03/2010 7,925 -0.36 -4.32 0 0 0 120,000 938,000,000
11/03/2010 8,283 -0.34 -3.97 0 0 0 90,000 744,000,000
10/03/2010 8,625 -0.21 -2.35 0 0 0 60,000 530,000,000
09/03/2010 8,833 0.83 10.41 0 0 0 50,000 450,000,000
08/03/2010 8,000 1.00 14.29 0 0 0 10,000 80,000,000
05/03/2010 7,000 -1.90 -21.35 0 0 0 40,000 280,000,000
04/03/2010 8,900 -0.01 -0.10 0 0 0 159,000 1,415,000,000
03/03/2010 8,909 -0.04 -0.39 0 0 0 169,000 1,505,000,000
02/03/2010 8,944 0.06 0.62 0 0 0 129,000 1,160,000,000
01/03/2010 8,889 -1.11 -11.11 0 0 0 139,000 1,240,000,000
28/02/2010 10,000 1.50 17.65 0 0 0 20,000 200,000,000
27/02/2010 8,500 0.71 9.17 0 0 0 40,000 355,000,000
26/02/2010 7,786 0.04 0.46 0 0 0 90,000 715,000,000
25/02/2010 7,750 0.32 4.32 0 0 0 110,000 860,000,000
24/02/2010 7,429 0.18 2.47 0 0 0 90,000 660,000,000
23/02/2010 7,250 -0.75 -9.38 0 0 0 30,000 215,000,000
09/02/2010 8,000 0.50 6.67 0 0 0 20,000 160,000,000
08/02/2010 7,500 0.05 0.67 0 0 0 50,000 375,000,000
07/02/2010 7,450 0.02 0.23 0 0 0 70,000 523,000,000
05/02/2010 7,433 -0.01 -0.09 0 0 0 90,000 671,000,000
04/02/2010 7,440 -0.04 -0.57 0 0 0 120,000 894,000,000
03/02/2010 7,483 -0.02 -0.23 0 0 0 140,000 1,048,000,000
02/02/2010 7,500 -0.02 -0.23 0 0 0 120,000 900,000,000
01/02/2010 7,517 -0.01 -0.11 0 0 0 140,000 1,052,000,000
30/01/2010 7,525 0.00 0.04 0 0 0 70,000 527,000,000
29/01/2010 7,522 -0.01 -0.09 0 0 0 140,000 1,053,000,000
28/01/2010 7,529 0.00 -0.05 0 0 0 90,000 677,000,000
27/01/2010 7,533 0.01 0.11 0 0 0 70,000 527,000,000
24/01/2010 7,550 0.15 2.03 0 0 0 40,000 302,000,000
23/01/2010 7,400 -0.02 -0.27 0 0 0 140,000 1,041,000,000
22/01/2010 7,420 -0.02 -0.27 0 0 0 210,000 1,566,000,000
21/01/2010 7,440 -0.16 -2.11 0 0 0 120,000 892,000,000
19/01/2010 7,400 0.10 1.37 0 0 0 30,000 222,000,000
17/01/2010 7,600 0.20 2.70 0 0 0 20,000 152,000,000
15/01/2010 7,400 0.04 0.54 0 0 0 30,000 222,000,000
14/01/2010 7,360 -0.09 -1.21 0 0 0 50,000 368,000,000
13/01/2010 7,450 -0.15 -1.97 0 0 0 40,000 298,000,000
08/01/2010 7,300 -0.07 -0.91 0 0 0 20,000 146,000,000
05/01/2010 7,333 -0.17 -2.23 0 0 0 30,000 220,000,000
04/01/2010 7,500 0.07 0.90 0 0 0 10,000 75,000,000
02/01/2010 7,267 0.27 3.81 0 0 0 30,000 218,000,000
26/12/2009 7,333 -0.17 -2.23 0 0 0 30,000 220,000,000
24/12/2009 7,500 0.50 7.14 0 0 0 20,000 150,000,000
22/12/2009 7,600 -0.15 -1.94 0 0 0 10,000 76,000,000
21/12/2009 7,750 -0.05 -0.64 0 0 0 50,000 387,000,000
20/12/2009 7,800 0.10 1.30 0 0 0 40,000 311,000,000
17/12/2009 7,767 -0.03 -0.42 0 0 0 30,000 233,000,000
07/12/2009 7,800 -0.23 -2.90 0 0 0 50,000 390,000,000
05/12/2009 8,033 -0.12 -1.44 0 0 0 70,000 553,000,000
03/12/2009 8,150 -0.12 -1.42 0 0 0 170,000 1,403,000,000
02/12/2009 8,267 0.07 0.82 0 0 0 250,000 2,090,000,000
01/12/2009 8,200 -0.12 -1.44 0 0 0 260,000 2,170,000,000
30/11/2009 8,320 0.05 0.64 0 0 0 230,000 1,946,000,000
25/11/2009 8,317 -0.01 -0.10 0 0 0 240,000 2,029,000,000
24/11/2009 8,325 0.07 0.79 0 0 0 220,000 1,863,000,000
23/11/2009 8,260 0.01 0.12 0 0 0 230,000 1,943,000,000
21/11/2009 8,250 0.04 0.44 0 0 0 220,000 1,860,000,000
20/11/2009 8,214 0.05 0.58 0 0 0 250,000 2,105,000,000
19/11/2009 8,167 0.02 0.29 0 0 0 150,000 1,255,000,000
18/11/2009 8,143 0.06 0.74 0 0 0 160,000 1,335,000,000
17/11/2009 8,083 -0.02 -0.21 0 0 0 60,000 485,000,000
15/11/2009 8,100 0.10 1.25 0 0 0 50,000 405,000,000
05/11/2009 8,000 -1.00 -11.11 0 0 0 20,000 160,000,000
31/10/2009 9,000 0.15 1.69 0 0 0 10,000 90,000,000
28/10/2009 8,850 0.15 1.72 0 0 0 20,000 177,000,000
25/10/2009 8,700 0.20 2.35 0 0 0 10,000 87,000,000
08/10/2009 8,500 0.15 1.80 0 0 0 10,000 85,000,000
06/10/2009 8,350 0.02 0.20 0 0 0 20,000 167,000,000
05/10/2009 8,333 0.11 1.37 0 0 0 30,000 250,000,000
02/10/2009 8,220 0.07 0.86 0 0 0 70,000 573,000,000
01/10/2009 8,150 -0.01 -0.12 0 0 0 60,000 488,000,000
30/09/2009 8,160 -0.06 -0.69 0 0 0 70,000 570,000,000
29/09/2009 8,217 -0.08 -1.00 0 0 0 90,000 740,000,000
28/09/2009 8,300 -0.08 -0.90 0 0 0 100,000 840,000,000
27/09/2009 8,375 0.13 1.52 0 0 0 90,000 760,000,000
25/09/2009 8,250 -0.21 -2.48 0 0 0 193,000 1,599,600,000
24/09/2009 8,460 0.06 0.71 0 0 0 228,000 1,903,600,000
23/09/2009 8,400 -0.04 -0.51 0 0 0 258,000 2,149,600,000
21/09/2009 8,443 -0.14 -1.57 0 0 0 278,000 2,322,600,000
20/09/2009 8,578 0.04 0.44 0 0 0 125,000 1,058,000,000
19/09/2009 8,540 0.18 2.12 0 0 0 135,000 1,140,000,000
18/09/2009 8,363 -0.10 -1.15 0 0 0 110,000 920,000,000
17/09/2009 8,460 -0.14 -1.63 0 0 0 80,000 674,000,000
15/09/2009 8,600 -0.40 -4.44 0 0 0 50,000 426,000,000
14/09/2009 9,000 -0.03 -0.37 0 0 0 10,000 90,000,000
13/09/2009 9,033 0.03 0.37 0 0 0 100,000 922,000,000
12/09/2009 9,000 0.03 0.28 0 0 0 110,000 1,010,000,000
11/09/2009 8,975 0.00 0.04 0 0 0 140,000 1,274,000,000
09/09/2009 8,971 -0.05 -0.51 0 0 0 130,000 1,184,000,000
08/09/2009 9,017 0.22 2.47 0 0 0 120,000 1,097,000,000
06/09/2009 8,800 -0.37 -4.00 0 0 0 30,000 264,000,000
05/09/2009 9,167 0.22 2.42 0 0 0 40,000 366,000,000
01/09/2009 8,950 -0.05 -0.56 0 0 0 50,000 449,000,000
31/08/2009 9,000 0.70 8.43 0 0 0 40,000 361,000,000
30/08/2009 8,300 -0.20 -2.35 0 0 0 10,000 83,000,000
27/08/2009 8,500 -0.18 -2.02 0 0 0 50,000 425,000,000
26/08/2009 8,675 -0.06 -0.66 0 0 0 60,000 517,000,000
24/08/2009 8,733 -0.20 -2.24 0 0 0 50,000 432,000,000
23/08/2009 8,933 0.13 1.51 0 0 0 30,000 268,000,000
22/08/2009 8,800 -0.08 -0.85 0 0 0 50,000 440,000,000
21/08/2009 8,875 -2.20 -19.86 0 0 0 40,000 355,000,000
20/08/2009 11,075 0.48 4.48 0 0 0 30,480 271,640,000
19/08/2009 10,600 -0.85 -7.42 0 0 0 80,480 706,640,000
18/08/2009 11,450 0.91 8.63 0 0 0 70,480 634,640,000
17/08/2009 10,540 0.58 5.79 0 0 0 170,480 1,333,640,000
16/08/2009 9,963 0.34 3.49 0 0 0 255,480 2,098,640,000
15/08/2009 9,627 0.98 11.36 0 0 0 285,480 2,360,640,000
14/08/2009 8,645 0.01 0.06 0 0 0 335,000 2,712,000,000
13/08/2009 8,640 0.11 1.30 0 0 0 285,000 2,277,000,000
11/08/2009 8,529 0.35 4.33 0 0 0 255,000 2,010,000,000
10/08/2009 8,175 0.94 13.02 0 0 0 170,000 1,245,000,000
09/08/2009 7,233 -0.10 -1.36 0 0 0 160,000 1,135,000,000
08/08/2009 7,333 -0.04 -0.57 0 0 0 120,000 850,000,000
07/08/2009 7,375 0.04 0.57 0 0 0 150,000 1,075,000,000
05/08/2009 7,333 -0.04 -0.57 0 0 0 140,000 1,000,000,000
04/08/2009 7,375 -0.13 -1.67 0 0 0 147,500 1,056,250,000
03/08/2009 7,500 -0.51 -6.40 0 0 0 167,500 1,211,250,000
02/08/2009 8,013 -0.07 -0.90 0 0 0 97,500 772,250,000
01/08/2009 8,086 -0.06 -0.79 0 0 0 67,500 547,250,000
30/07/2009 8,150 -0.23 -2.69 0 0 0 69,500 564,450,000
29/07/2009 8,375 -0.13 -1.47 0 0 0 87,000 729,200,000
28/07/2009 8,500 0.38 4.72 0 0 0 77,000 654,200,000
26/07/2009 8,117 -0.03 -0.32 0 0 0 100,000 793,700,000
24/07/2009 8,143 0.21 2.65 0 0 0 85,000 689,200,000
22/07/2009 7,933 -0.14 -1.76 0 0 0 68,000 537,000,000
21/07/2009 8,075 -0.19 -2.24 0 0 0 70,000 554,000,000
20/07/2009 8,260 -0.09 -1.08 0 0 0 80,000 644,000,000
19/07/2009 8,350 -0.12 -1.38 0 0 0 180,000 1,434,000,000
18/07/2009 8,467 -0.09 -1.09 0 0 0 155,000 1,246,000,000
17/07/2009 8,560 0.11 1.30 0 0 0 132,000 1,062,000,000
16/07/2009 8,450 0.05 0.60 0 0 0 122,000 972,000,000
14/07/2009 8,333 0.33 4.16 0 0 0 140,000 1,102,000,000
12/07/2009 8,000 -0.88 -9.86 0 0 0 180,000 1,412,000,000
11/07/2009 8,875 0.04 0.48 0 0 0 294,000 2,485,000,000
10/07/2009 8,833 -0.06 -0.62 0 0 0 314,000 2,655,000,000
09/07/2009 8,888 -0.36 -3.91 0 0 0 284,000 2,403,000,000
08/07/2009 9,250 -0.06 -0.68 0 0 0 134,000 1,243,000,000
06/07/2009 9,313 0.15 1.59 0 0 0 334,000 3,143,000,000
05/07/2009 9,167 -0.33 -3.51 0 0 0 220,000 2,070,000,000
02/07/2009 9,500 -231.30 -96.05 0 0 0 200,000 1,900,000,000
29/05/2009 240,800 -59.95 -19.93 0 0 0 225,000 63,665,000,000
17/04/2009 300,750 -97.92 -24.56 0 0 0 215,000 63,655,000,000
30/03/2009 398,667 78.67 24.58 0 0 0 200,000 63,550,000,000
20/03/2009 320,000 245.00 326.67 0 0 0 150,000 35,750,000,000
18/03/2009 75,000 0.00 ■■ 0.00 0 0 0 100,000 7,500,000,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp