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 Phân phối Khí thấp áp Dầu khí Việt Nam
Mã CK:      PVGASD      70      ▲ +0.67 (+0.96%)      (cập nhật 17:25 02/12/2009)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Sản xuất dầu khí
Website: Đang cập nhật
PVGASD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/12/2009 70,000 0.67 ▲ 0.96 0 0 0 3,000 210,000,000
01/12/2009 69,333 0.50 ▲ 0.73 0 0 0 16,644 1,151,436,000
30/11/2009 68,833 0.12 ▲ 0.17 0 0 0 146,644 10,176,436,000
29/11/2009 68,714 0.15 ▲ 0.22 0 0 0 156,644 10,856,436,000
27/11/2009 68,563 0.11 ▲ 0.16 0 0 0 166,644 11,531,436,000
25/11/2009 68,455 0.01 ▲ 0.02 0 0 0 210,288 14,477,872,000
24/11/2009 68,444 -0.18 ▼ -0.26 0 0 0 97,288 6,608,872,000
22/11/2009 68,625 0.13 ▲ 0.18 0 0 0 87,288 5,938,872,000
21/11/2009 68,500 0.31 ▲ 0.46 0 0 0 97,288 6,613,872,000
20/11/2009 68,188 0.31 ▲ 0.46 0 0 0 87,288 5,903,872,000
19/11/2009 67,875 -0.04 ▼ -0.06 0 0 0 91,788 6,200,122,000
18/11/2009 67,917 0.04 ▲ 0.06 0 0 0 64,788 4,369,122,000
17/11/2009 67,875 0.15 ▲ 0.23 0 0 0 94,788 6,399,122,000
16/11/2009 67,722 -0.03 ▼ -0.04 0 0 0 111,144 7,502,686,000
15/11/2009 67,750 -0.48 ▼ -0.70 0 0 0 101,144 6,842,686,000
14/11/2009 68,227 -0.07 ▼ -0.11 0 0 0 116,144 7,932,686,000
13/11/2009 68,300 0.05 ▲ 0.07 0 0 0 108,644 7,426,436,000
12/11/2009 68,250 -0.04 ▼ -0.06 0 0 0 128,644 8,786,436,000
11/11/2009 68,292 0.56 ▲ 0.83 0 0 0 208,644 14,146,436,000
10/11/2009 67,731 -0.19 ▼ -0.27 0 0 0 305,000 20,552,500,000
09/11/2009 67,917 -0.04 ▼ -0.06 0 0 0 490,000 33,352,500,000
07/11/2009 67,955 0.00 ▼ 0.00 0 0 0 480,000 32,677,500,000
06/11/2009 67,958 -0.04 ▼ -0.06 0 0 0 490,000 33,357,500,000
05/11/2009 68,000 -0.29 ▼ -0.42 0 0 0 545,000 37,172,500,000
04/11/2009 68,286 -0.16 ▼ -0.24 0 0 0 210,000 14,285,000,000
03/11/2009 68,450 -1.04 ▼ -1.49 0 0 0 220,000 14,981,000,000
02/11/2009 69,485 0.04 ▲ 0.05 0 0 0 240,000 16,757,500,000
01/11/2009 69,450 -0.41 ▼ -0.59 0 0 0 260,000 18,137,500,000
31/10/2009 69,863 -0.02 ▼ -0.02 0 0 0 279,000 19,517,500,000
30/10/2009 69,878 0.04 ▲ 0.05 0 0 0 349,000 24,417,500,000
29/10/2009 69,840 0.00 ▼ 0.00 0 0 0 409,000 28,582,500,000
28/10/2009 69,843 -0.42 ▼ -0.59 0 0 0 459,000 32,061,500,000
27/10/2009 70,261 -0.36 ▼ -0.51 0 0 0 430,000 30,162,500,000
26/10/2009 70,619 0.45 ▲ 0.64 0 0 0 640,288 45,428,592,000
25/10/2009 70,167 0.02 ▲ 0.02 0 0 0 784,288 55,436,592,000
24/10/2009 70,150 0.02 ▲ 0.03 0 0 0 804,288 56,836,592,000
23/10/2009 70,130 1.06 ▲ 1.54 0 0 0 3,479,288 245,491,592,000
22/10/2009 69,067 0.01 ▲ 0.02 0 0 0 4,089,288 285,276,592,000
21/10/2009 69,053 0.39 ▲ 0.56 0 0 0 3,790,576 264,590,328,000
20/10/2009 68,667 -0.08 ▼ -0.11 0 0 0 3,970,288 275,260,236,000
19/10/2009 68,745 -0.14 ▼ -0.20 0 0 0 3,875,508 268,774,836,000
18/10/2009 68,880 -0.30 ▼ -0.44 0 0 0 4,029,466 279,495,951,000
17/10/2009 69,181 0.00 ▼ 0.00 0 0 0 3,687,666 254,881,951,000
16/10/2009 69,183 0.28 ▲ 0.40 0 0 0 3,731,310 257,830,251,000
15/10/2009 68,904 0.78 ▲ 1.14 0 0 0 3,326,022 229,418,515,000
14/10/2009 68,125 0.86 ▲ 1.28 0 0 0 3,238,022 222,429,515,000
13/10/2009 67,264 1.16 ▲ 1.75 0 0 0 2,849,802 193,171,915,000
12/10/2009 66,109 1.17 ▲ 1.80 0 0 0 2,233,844 148,594,800,000
11/10/2009 64,938 1.03 ▲ 1.61 0 0 0 1,870,644 122,853,800,000
10/10/2009 63,912 1.06 ▲ 1.69 0 0 0 1,747,000 114,142,500,000
09/10/2009 62,848 1.69 ▲ 2.76 0 0 0 1,872,288 121,066,144,000
08/10/2009 61,162 0.60 ▲ 1.00 0 0 0 1,178,288 72,066,144,000
07/10/2009 60,559 0.18 ▲ 0.30 0 0 0 779,288 46,813,144,000
06/10/2009 60,375 -0.09 ▼ -0.15 0 0 0 898,288 54,040,644,000
05/10/2009 60,464 0.07 ▲ 0.11 0 0 0 958,288 58,220,644,000
04/10/2009 60,397 0.05 ▲ 0.07 0 0 0 978,288 59,387,644,000
03/10/2009 60,352 -0.01 ▼ -0.01 0 0 0 1,286,000 78,213,500,000
02/10/2009 60,357 -0.21 ▼ -0.34 0 0 0 1,296,000 78,818,500,000
01/10/2009 60,565 -0.18 ▼ -0.29 0 0 0 1,310,000 79,721,500,000
30/09/2009 60,741 -0.06 ▼ -0.10 0 0 0 1,525,000 92,892,500,000
29/09/2009 60,803 0.13 ▲ 0.21 0 0 0 1,380,000 84,078,500,000
28/09/2009 60,677 0.03 ▲ 0.06 0 0 0 1,656,000 100,690,000,000
27/09/2009 60,643 0.01 ▲ 0.01 0 0 0 1,671,000 101,578,000,000
26/09/2009 60,635 0.01 ▲ 0.01 0 0 0 1,941,000 117,863,000,000
25/09/2009 60,629 0.15 ▲ 0.24 0 0 0 1,831,000 111,103,000,000
24/09/2009 60,481 0.07 ▲ 0.11 0 0 0 1,701,000 103,085,000,000
23/09/2009 60,414 0.26 ▲ 0.43 0 0 0 1,819,000 110,017,000,000
22/09/2009 60,156 0.30 ▲ 0.50 0 0 0 1,758,000 105,739,000,000
21/09/2009 59,858 0.22 ▲ 0.37 0 0 0 1,443,000 86,340,000,000
20/09/2009 59,636 0.04 ▲ 0.07 0 0 0 1,369,751 81,627,811,000
19/09/2009 59,593 0.45 ▲ 0.76 0 0 0 1,348,395 80,335,807,000
18/09/2009 59,146 0.46 ▲ 0.79 0 0 0 1,171,895 69,472,307,000
17/09/2009 58,682 -0.42 ▼ -0.72 0 0 0 940,646 55,559,118,000
16/09/2009 59,105 0.06 ▲ 0.10 0 0 0 975,646 58,055,118,000
15/09/2009 59,045 -0.17 ▼ -0.28 0 0 0 1,213,769 72,245,498,000
14/09/2009 59,210 -0.43 ▼ -0.71 0 0 0 1,533,518 91,664,187,000
13/09/2009 59,635 0.34 ▲ 0.58 0 0 0 1,544,874 92,254,191,000
12/09/2009 59,293 -0.08 ▼ -0.13 0 0 0 1,720,874 102,440,191,000
11/09/2009 59,373 0.36 ▲ 0.61 0 0 0 1,752,767 104,382,486,000
10/09/2009 59,012 -0.11 ▼ -0.18 0 0 0 1,632,767 96,825,486,000
09/09/2009 59,117 0.32 ▲ 0.55 0 0 0 1,782,644 106,165,606,000
08/09/2009 58,794 -0.28 ▼ -0.47 0 0 0 1,552,644 92,033,606,000
07/09/2009 59,069 -0.14 ▼ -0.24 0 0 0 1,417,644 85,540,606,000
06/09/2009 59,210 0.17 ▲ 0.28 0 0 0 1,346,644 81,437,606,000
03/09/2009 59,043 -0.49 ▼ -0.82 0 0 0 1,589,800 94,574,700,000
02/09/2009 59,530 0.17 ▲ 0.29 0 0 0 1,651,788 98,550,420,000
01/09/2009 59,356 0.06 ▲ 0.10 0 0 0 1,682,788 99,065,420,000
31/08/2009 59,295 0.83 ▲ 1.42 0 0 0 1,758,788 103,655,420,000
30/08/2009 58,462 0.68 ▲ 1.17 0 0 0 1,715,088 99,961,920,000
29/08/2009 57,785 0.44 ▲ 0.76 0 0 0 1,917,232 110,157,628,000
28/08/2009 57,350 1.71 ▲ 3.06 0 0 0 1,712,232 96,857,628,000
27/08/2009 55,645 1.82 ▲ 3.38 0 0 0 2,175,144 119,752,708,000
26/08/2009 53,827 1.31 ▲ 2.50 0 0 0 1,856,644 100,000,708,000
25/08/2009 52,513 2.95 ▲ 5.94 0 0 0 1,605,644 84,005,708,000
24/08/2009 49,567 2.37 ▲ 5.03 0 0 0 1,327,779 64,832,998,000
23/08/2009 47,194 0.65 ▲ 1.39 0 0 0 1,098,135 52,359,290,000
22/08/2009 46,547 1.28 ▲ 2.82 0 0 0 1,069,994 50,061,128,000
21/08/2009 45,270 0.27 ▲ 0.59 0 0 0 949,116 43,378,998,400
20/08/2009 45,005 1.61 ▲ 3.70 0 0 0 1,099,156 49,165,998,400
19/08/2009 43,400 0.55 ▲ 1.29 0 0 0 1,283,512 54,957,620,400
18/08/2009 42,848 0.18 ▲ 0.41 0 0 0 1,408,512 59,325,120,400
17/08/2009 42,672 0.70 ▲ 1.68 0 0 0 1,415,712 59,430,320,400
16/08/2009 41,969 0.05 ▲ 0.11 0 0 0 1,218,362 50,595,570,400
15/08/2009 41,922 0.19 ▲ 0.45 0 0 0 1,202,884 49,915,570,000
14/08/2009 41,733 0.05 ▲ 0.12 0 0 0 1,502,884 62,334,570,000
13/08/2009 41,681 0.02 ▲ 0.05 0 0 0 1,069,884 44,307,570,000
12/08/2009 41,660 -0.20 ▼ -0.48 0 0 0 1,014,884 41,997,570,000
11/08/2009 41,860 0.61 ▲ 1.47 0 0 0 990,806 40,944,010,000
10/08/2009 41,253 0.45 ▲ 1.10 0 0 0 1,100,806 45,045,510,000
09/08/2009 40,803 0.05 ▲ 0.12 0 0 0 978,708 39,566,420,000
08/08/2009 40,753 0.10 ▲ 0.23 0 0 0 878,708 35,316,420,000
07/08/2009 40,658 0.11 ▲ 0.27 0 0 0 834,708 33,450,420,000
06/08/2009 40,548 0.66 ▲ 1.66 0 0 0 854,708 34,227,420,000
05/08/2009 39,884 0.07 ▲ 0.17 0 0 0 839,080 33,445,770,000
04/08/2009 39,818 0.50 ▲ 1.27 0 0 0 643,680 25,580,720,000
03/08/2009 39,317 0.06 ▲ 0.15 0 0 0 562,944 22,067,076,000
02/08/2009 39,260 0.04 ▲ 0.10 0 0 0 592,444 23,209,326,000
01/08/2009 39,222 0.03 ▲ 0.07 0 0 0 622,444 24,374,326,000
31/07/2009 39,196 0.23 ▲ 0.58 0 0 0 639,944 25,051,826,000
30/07/2009 38,970 -0.21 ▼ -0.55 0 0 0 523,244 20,377,516,000
29/07/2009 39,184 -0.09 ▼ -0.24 0 0 0 529,144 20,624,816,000
28/07/2009 39,277 0.01 ▲ 0.01 0 0 0 600,500 23,477,500,000
27/07/2009 39,272 0.09 ▲ 0.24 0 0 0 588,500 23,007,100,000
26/07/2009 39,178 0.37 ▲ 0.96 0 0 0 481,000 18,787,600,000
25/07/2009 38,804 -0.19 ▼ -0.49 0 0 0 486,000 18,742,600,000
24/07/2009 38,996 0.19 ▲ 0.49 0 0 0 676,000 26,652,600,000
23/07/2009 38,804 0.14 ▲ 0.35 0 0 0 715,900 28,141,500,000
22/07/2009 38,667 -0.01 ▼ -0.02 0 0 0 627,900 24,678,500,000
21/07/2009 38,674 0.05 ▲ 0.12 0 0 0 737,900 28,921,500,000
20/07/2009 38,629 -0.47 ▼ -1.20 0 0 0 770,000 30,102,500,000
19/07/2009 39,100 0.01 ▲ 0.02 0 0 0 700,000 27,582,500,000
18/07/2009 39,094 0.19 ▲ 0.50 0 0 0 813,000 31,957,500,000
17/07/2009 38,900 -0.01 ▼ -0.03 0 0 0 844,600 33,155,100,000
16/07/2009 38,910 -0.05 ▼ -0.13 0 0 0 809,600 31,792,600,000
15/07/2009 38,962 -0.04 ▼ -0.10 0 0 0 739,600 29,120,100,000
13/07/2009 39,000 0.06 ▲ 0.15 0 0 0 686,000 27,088,500,000
12/07/2009 38,940 0.03 ▲ 0.07 0 0 0 513,000 20,362,500,000
11/07/2009 38,914 -0.03 ▼ -0.08 0 0 0 503,044 19,973,100,800
10/07/2009 38,946 0.40 ▲ 1.03 0 0 0 494,444 19,642,000,800
09/07/2009 38,550 0.01 ▲ 0.03 0 0 0 295,844 11,404,400,800
08/07/2009 38,540 -0.11 ▼ -0.28 0 0 0 85,844 3,315,400,800
07/07/2009 38,650 -0.87 ▼ -2.21 0 0 0 55,244 2,136,300,800
06/07/2009 39,522 -0.19 ▼ -0.48 0 0 0 42,888 1,680,382,800
05/07/2009 39,714 0.21 ▲ 0.54 0 0 0 36,244 1,422,682,000
03/07/2009 39,556 -0.36 ▼ -0.90 0 0 0 56,244 2,202,682,000
02/07/2009 39,917 0.17 ▲ 0.42 0 0 0 32,644 1,284,082,000
01/07/2009 39,750 0.25 ▲ 0.63 0 0 0 37,644 1,466,582,000
25/06/2009 39,500 0.00 ■■ 0.00 0 0 0 5,000 197,500,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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