Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 980.00 +0.62 (+0.06%)
  • HNX-Index 102.35 +0.69 (+0.68%)
  • UPCOM-Index 57.55 +0.20 (+0.35%)
CTCP Kỹ thuật Xây dựng Phú Nhuận
Mã CK:      PNTECHCONS      10      +2.50 (+33.33%)      (cập nhật 22:05 10/05/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
PNTECHCONS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
06/05/2017 7,500 2.50 50.00 5,000 10,000 5,000 70,000 600,000,000
03/05/2017 5,000 -15.00 -75.00 20,000 5,000 5,000 20,000 100,000,000
21/12/2013 20,000 -16.00 -44.44 36,000 20,000 20,000 1,800 36,000,000
14/06/2012 36,000 -156.00 -81.25 192,000 36,000 36,000 10,000 360,000,000
24/03/2012 192,000 -2.67 -1.37 194,667 194,000 190,000 899,000 172,810,000,000
23/03/2012 194,667 2.67 1.39 192,000 200,000 190,000 999,000 192,810,000,000
21/03/2012 192,000 2.00 1.05 190,000 194,000 190,000 899,000 172,810,000,000
05/03/2012 190,000 165.00 660.00 25,000 190,000 190,000 399,000 75,810,000,000
10/06/2011 25,000 -175.00 -87.50 200,000 25,000 25,000 6,700 167,500,000
01/11/2010 200,000 -110.00 -35.48 310,000 200,000 200,000 10,000 2,000,000,000
03/08/2010 310,000 -20.00 -6.06 330,000 310,000 310,000 20,000 6,200,000,000
01/08/2010 330,000 -20.00 -5.71 350,000 350,000 310,000 40,000 13,200,000,000
06/07/2010 350,000 -3.00 -0.85 353,000 350,000 350,000 10,000 3,500,000,000
29/06/2010 353,000 13.00 3.82 340,000 353,000 353,000 10,000 3,530,000,000
24/06/2010 340,000 -6.50 -1.88 346,500 340,000 340,000 20,000 6,800,000,000
18/06/2010 346,500 -1.17 -0.34 347,667 353,000 340,000 70,000 24,060,000,000
17/06/2010 347,667 0.47 0.13 347,200 353,000 340,000 80,000 27,560,000,000
16/06/2010 347,200 -0.47 -0.13 347,667 353,000 340,000 150,000 51,620,000,000
15/06/2010 347,667 -0.13 -0.04 347,800 353,000 340,000 80,000 27,560,000,000
14/06/2010 347,800 -0.20 -0.06 348,000 353,000 340,000 160,000 55,300,000,000
12/06/2010 348,000 9.33 2.76 338,667 353,000 343,000 80,000 27,740,000,000
11/06/2010 338,667 3.67 1.09 335,000 353,000 320,000 120,000 40,540,000,000
10/06/2010 335,000 -15.00 -4.29 350,000 350,000 320,000 46,700 15,145,000,000
09/06/2010 350,000 15.00 4.48 335,000 350,000 350,000 6,700 2,345,000,000
08/06/2010 335,000 -5.00 -1.47 340,000 350,000 320,000 46,700 15,145,000,000
05/06/2010 340,000 2.00 0.59 338,000 350,000 320,000 96,700 32,645,000,000
04/06/2010 338,000 3.00 0.90 335,000 350,000 320,000 246,700 82,145,000,000
03/06/2010 335,000 12.77 3.96 322,233 350,000 320,000 256,700 83,845,000,000
02/06/2010 322,233 -1.12 -0.35 323,350 326,700 320,000 250,000 80,335,000,000
01/06/2010 323,350 3.35 1.05 320,000 326,700 320,000 150,000 48,335,000,000
25/05/2010 320,000 -40.00 -11.11 360,000 320,000 320,000 100,000 32,000,000,000
24/05/2010 360,000 -40.00 -10.00 400,000 400,000 320,000 150,000 56,000,000,000
22/05/2010 400,000 7.50 1.91 392,500 400,000 400,000 100,000 40,000,000,000
21/05/2010 392,500 12.50 3.29 380,000 400,000 380,000 1,300,000 499,000,000,000
20/05/2010 380,000 37.50 10.95 342,500 380,000 380,000 1,000,000 380,000,000,000
19/05/2010 342,500 12.50 3.79 330,000 380,000 305,000 1,030,000 389,150,000,000
18/05/2010 330,000 25.00 8.20 305,000 380,000 305,000 1,060,000 398,300,000,000
17/05/2010 305,000 -18.00 -5.57 323,000 305,000 305,000 30,000 9,150,000,000
15/05/2010 323,000 9.00 2.87 314,000 323,000 323,000 50,000 16,150,000,000
13/05/2010 305,000 -5.00 -1.61 310,000 305,000 305,000 100,000 30,500,000,000
12/05/2010 310,000 -2.50 -0.80 312,500 320,000 305,000 102,000 31,140,000,000
11/05/2010 312,500 0.83 0.27 311,667 320,000 305,000 52,000 15,890,000,000
09/05/2010 311,667 4.17 1.36 307,500 320,000 305,000 57,000 17,440,000,000
07/05/2010 307,500 -2.50 -0.81 310,000 310,000 305,000 55,000 16,800,000,000
05/05/2010 310,000 10.00 3.33 300,000 310,000 310,000 5,000 1,550,000,000
04/05/2010 300,000 -3.33 -1.10 303,333 300,000 300,000 40,000 12,000,000,000
30/04/2010 303,333 -4.17 -1.36 307,500 310,000 300,000 45,000 13,550,000,000
28/04/2010 307,500 -2.50 -0.81 310,000 320,000 300,000 85,000 26,550,000,000
27/04/2010 310,000 -2.00 -0.64 312,000 330,000 300,000 46,500 14,145,000,000
26/04/2010 312,000 2.00 0.65 310,000 330,000 300,000 43,500 13,245,000,000
24/04/2010 310,000 -3.33 -1.06 313,333 330,000 300,000 65,500 19,795,000,000
23/04/2010 313,333 3.33 1.08 310,000 330,000 300,000 33,500 10,145,000,000
22/04/2010 310,000 6.00 1.97 304,000 330,000 300,000 59,500 18,005,000,000
21/04/2010 304,000 14.00 4.83 290,000 310,000 290,000 41,000 12,310,000,000
19/04/2010 288,000 55.80 24.03 232,200 310,000 260,000 56,000 15,510,000,000
17/04/2010 236,833 29.08 14.00 207,750 300,000 31,000 85,000 15,980,000,000
15/04/2010 207,750 2.58 1.26 205,167 300,000 31,000 45,000 4,930,000,000
14/04/2010 205,167 8.97 4.57 196,200 300,000 31,000 52,000 6,330,000,000
13/04/2010 196,200 -7.09 -3.49 203,286 300,000 31,000 47,000 5,080,000,000
12/04/2010 203,286 -2.86 -1.39 206,143 300,000 31,000 55,000 6,630,000,000
11/04/2010 206,143 -32.52 -13.63 238,667 300,000 31,000 58,000 7,330,000,000
10/04/2010 238,667 25.67 12.05 213,000 300,000 200,000 31,000 7,100,000,000
09/04/2010 213,000 -0.33 -0.16 213,333 220,000 200,000 25,000 5,320,000,000
08/04/2010 213,333 4.08 1.95 209,250 220,000 200,000 15,000 3,200,000,000
07/04/2010 209,250 0.75 0.36 208,500 220,000 200,000 17,000 3,564,000,000
06/04/2010 208,500 0.00 ■■ 0.00 0 210,000 207,000 7,000 1,464,000,000
(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