Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Chứng khoán NavibankNavibank Securities Joint Stock Company
Mã CK: NVSC 8 ▼ -1.63 (-16.88%) (cập nhật 11:06 03/12/2011)
Đang giao dịch
NVSC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 03/12/2011 | 8,000 | -1.63 ▼ | -16.88 | 9,625 | 8,000 | 8,000 | 200,000 | 1,600,000,000 |
| 02/12/2011 | 9,625 | -0.05 ▼ | -0.54 | 9,677 | 10,000 | 8,000 | 6,400,000 | 61,600,000,000 |
| 01/12/2011 | 9,677 | -0.03 ▼ | -0.29 | 9,705 | 10,000 | 8,000 | 6,200,000 | 60,000,000,000 |
| 30/11/2011 | 9,705 | -0.03 ▼ | -0.29 | 9,733 | 10,000 | 8,000 | 6,100,000 | 59,200,000,000 |
| 29/11/2011 | 9,733 | -0.03 ▼ | -0.31 | 9,763 | 10,000 | 8,000 | 6,000,000 | 58,400,000,000 |
| 28/11/2011 | 9,763 | 0.00 ■■ | 0.00 | 9,763 | 10,000 | 8,000 | 5,900,000 | 57,600,000,000 |
| 27/11/2011 | 9,763 | -0.03 ▼ | -0.31 | 9,793 | 10,000 | 8,000 | 5,900,000 | 57,600,000,000 |
| 26/11/2011 | 9,793 | -0.06 ▼ | -0.65 | 9,857 | 10,000 | 8,000 | 5,800,000 | 56,800,000,000 |
| 25/11/2011 | 9,857 | 0.00 ■■ | 0.00 | 9,857 | 10,000 | 8,000 | 5,600,000 | 55,200,000,000 |
| 24/11/2011 | 9,857 | -0.07 ▼ | -0.70 | 9,926 | 10,000 | 8,000 | 5,600,000 | 55,200,000,000 |
| 23/11/2011 | 9,926 | -0.04 ▼ | -0.36 | 9,962 | 10,000 | 8,000 | 5,400,000 | 53,600,000,000 |
| 22/11/2011 | 9,962 | -0.04 ▼ | -0.38 | 10,000 | 10,000 | 8,000 | 5,300,000 | 52,800,000,000 |
| 21/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,200,000 | 52,000,000,000 |
| 20/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,200,000 | 52,000,000,000 |
| 19/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,200,000 | 52,000,000,000 |
| 18/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,200,000 | 52,000,000,000 |
| 17/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,100,000 | 51,000,000,000 |
| 16/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 15/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 14/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 13/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 12/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 11/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 10/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 09/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 5,000,000 | 50,000,000,000 |
| 08/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,900,000 | 49,000,000,000 |
| 07/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,900,000 | 49,000,000,000 |
| 06/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,900,000 | 49,000,000,000 |
| 05/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,800,000 | 48,000,000,000 |
| 04/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,800,000 | 48,000,000,000 |
| 03/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,800,000 | 48,000,000,000 |
| 02/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,800,000 | 48,000,000,000 |
| 01/11/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,700,000 | 47,000,000,000 |
| 31/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,600,000 | 46,000,000,000 |
| 30/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,500,000 | 45,000,000,000 |
| 29/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,500,000 | 45,000,000,000 |
| 28/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,500,000 | 45,000,000,000 |
| 27/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,400,000 | 44,000,000,000 |
| 26/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,300,000 | 43,000,000,000 |
| 25/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,100,000 | 41,000,000,000 |
| 24/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000,000 | 40,000,000,000 |
| 23/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000,000 | 40,000,000,000 |
| 22/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000,000 | 40,000,000,000 |
| 21/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 4,000,000 | 40,000,000,000 |
| 20/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,700,000 | 37,000,000,000 |
| 19/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,600,000 | 36,000,000,000 |
| 18/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,400,000 | 34,000,000,000 |
| 17/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,300,000 | 33,000,000,000 |
| 16/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,200,000 | 32,000,000,000 |
| 15/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,200,000 | 32,000,000,000 |
| 14/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 3,100,000 | 31,000,000,000 |
| 13/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,900,000 | 29,000,000,000 |
| 12/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,900,000 | 29,000,000,000 |
| 11/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,800,000 | 28,000,000,000 |
| 10/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,700,000 | 27,000,000,000 |
| 09/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,600,000 | 26,000,000,000 |
| 08/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,600,000 | 26,000,000,000 |
| 07/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,600,000 | 26,000,000,000 |
| 06/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,500,000 | 25,000,000,000 |
| 05/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,300,000 | 23,000,000,000 |
| 04/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,300,000 | 23,000,000,000 |
| 03/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,100,000 | 21,000,000,000 |
| 02/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,100,000 | 21,000,000,000 |
| 01/10/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,100,000 | 21,000,000,000 |
| 30/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 2,100,000 | 21,000,000,000 |
| 29/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,900,000 | 19,000,000,000 |
| 28/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,900,000 | 19,000,000,000 |
| 27/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,700,000 | 17,000,000,000 |
| 26/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,700,000 | 17,000,000,000 |
| 25/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,600,000 | 16,000,000,000 |
| 24/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,600,000 | 16,000,000,000 |
| 23/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,600,000 | 16,000,000,000 |
| 22/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,500,000 | 15,000,000,000 |
| 21/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,500,000 | 15,000,000,000 |
| 20/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,400,000 | 14,000,000,000 |
| 19/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,200,000 | 12,000,000,000 |
| 18/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,100,000 | 11,000,000,000 |
| 17/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,100,000 | 11,000,000,000 |
| 16/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,100,000 | 11,000,000,000 |
| 15/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,000,000 | 10,000,000,000 |
| 14/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 900,000 | 9,000,000,000 |
| 13/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 900,000 | 9,000,000,000 |
| 12/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 900,000 | 9,000,000,000 |
| 11/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 800,000 | 8,000,000,000 |
| 10/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 800,000 | 8,000,000,000 |
| 09/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 800,000 | 8,000,000,000 |
| 08/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 700,000 | 7,000,000,000 |
| 07/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 500,000 | 5,000,000,000 |
| 06/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 350,000 | 3,500,000,000 |
| 05/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 350,000 | 3,500,000,000 |
| 04/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 150,000 | 1,500,000,000 |
| 03/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 100,000 | 1,000,000,000 |
| 02/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 1,050,000 | 10,500,000,000 |
| 01/09/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 950,000 | 9,500,000,000 |
| 31/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 950,000 | 9,500,000,000 |
| 30/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 950,000 | 9,500,000,000 |
| 29/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 900,000 | 9,000,000,000 |
| 28/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 850,000 | 8,500,000,000 |
| 27/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 850,000 | 8,500,000,000 |
| 26/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 850,000 | 8,500,000,000 |
| 25/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 750,000 | 7,500,000,000 |
| 24/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 700,000 | 7,000,000,000 |
| 23/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 650,000 | 6,500,000,000 |
| 22/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 600,000 | 6,000,000,000 |
| 21/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 600,000 | 6,000,000,000 |
| 20/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 550,000 | 5,500,000,000 |
| 19/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 550,000 | 5,500,000,000 |
| 18/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 550,000 | 5,500,000,000 |
| 17/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 550,000 | 5,500,000,000 |
| 16/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 550,000 | 5,500,000,000 |
| 15/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 550,000 | 5,500,000,000 |
| 14/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 500,000 | 5,000,000,000 |
| 13/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 450,000 | 4,500,000,000 |
| 12/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 400,000 | 4,000,000,000 |
| 11/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 400,000 | 4,000,000,000 |
| 10/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 400,000 | 4,000,000,000 |
| 09/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 400,000 | 4,000,000,000 |
| 08/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 400,000 | 4,000,000,000 |
| 07/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 350,000 | 3,500,000,000 |
| 06/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 350,000 | 3,500,000,000 |
| 05/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 350,000 | 3,500,000,000 |
| 04/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 250,000 | 2,500,000,000 |
| 03/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 10,000 | 150,000 | 1,500,000,000 |
| 02/08/2011 | 10,000 | 0.00 ■■ | 0.00 | 0 | 10,000 | 10,000 | 50,000 | 500,000,000 |