Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Nhà Việt NamHousevietnam Joint Stock Company
Mã CK: NVN 31 ■■ 0 (0%) (cập nhật 10:51 12/04/2010)
Đang giao dịch
NVN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 12/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 11/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 10/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 09/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 06/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 05/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 04/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 10,000 | 310,000,000 |
| 03/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 40,000 | 1,240,000,000 |
| 02/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 01/04/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 30,000 | 930,000,000 |
| 31/03/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 50,000 | 1,550,000,000 |
| 30/03/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 30,000 | 930,000,000 |
| 28/03/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 60,000 | 1,860,000,000 |
| 27/03/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 60,000 | 1,860,000,000 |
| 26/03/2010 | 31,000 | -0.50 ▼ | -1.59 | 31,500 | 31,000 | 31,000 | 20,000 | 620,000,000 |
| 25/03/2010 | 31,500 | 0.00 ■■ | 0.00 | 31,500 | 31,500 | 31,500 | 50,000 | 1,575,000,000 |
| 24/03/2010 | 31,500 | -0.70 ▼ | -2.17 | 32,200 | 31,500 | 31,500 | 70,000 | 2,205,000,000 |
| 23/03/2010 | 32,200 | -0.90 ▼ | -2.72 | 33,100 | 35,000 | 31,500 | 160,000 | 5,110,000,000 |
| 22/03/2010 | 33,100 | -0.26 ▼ | -0.78 | 33,360 | 35,000 | 30,800 | 250,000 | 8,221,000,000 |
| 21/03/2010 | 33,360 | 0.46 ▲ | 1.40 | 32,900 | 35,000 | 30,800 | 160,000 | 5,316,000,000 |
| 20/03/2010 | 32,900 | -0.37 ▼ | -1.10 | 33,267 | 35,000 | 30,800 | 70,000 | 2,366,000,000 |
| 19/03/2010 | 33,267 | -0.73 ▼ | -2.16 | 34,000 | 35,000 | 30,800 | 80,000 | 2,706,000,000 |
| 18/03/2010 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10,000 | 340,000,000 |
| 27/02/2010 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10,000 | 340,000,000 |
| 26/02/2010 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10,000 | 340,000,000 |
| 25/02/2010 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10,000 | 340,000,000 |
| 24/02/2010 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 10,000 | 340,000,000 |
| 06/02/2010 | 34,000 | -0.75 ▼ | -2.16 | 34,750 | 34,000 | 34,000 | 10,000 | 340,000,000 |
| 05/02/2010 | 34,750 | 0.00 ■■ | 0.00 | 34,750 | 35,500 | 34,000 | 25,000 | 872,500,000 |
| 04/02/2010 | 34,750 | 0.00 ■■ | 0.00 | 34,750 | 35,500 | 34,000 | 25,000 | 872,500,000 |
| 03/02/2010 | 34,750 | -0.75 ▼ | -2.11 | 35,500 | 35,500 | 34,000 | 25,000 | 872,500,000 |
| 02/02/2010 | 35,500 | 21.50 ▲ | 153.57 | 14,000 | 35,500 | 35,500 | 15,000 | 532,500,000 |
| 12/11/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10,000 | 140,000,000 |
| 11/11/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10,000 | 140,000,000 |
| 10/11/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10,000 | 140,000,000 |
| 09/11/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10,000 | 140,000,000 |
| 08/11/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 14,000 | 10,000 | 140,000,000 |
| 07/11/2009 | 14,000 | 0.00 ■■ | 0.00 | 0 | 14,000 | 14,000 | 10,000 | 140,000,000 |