Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Vận tải Dầu khí Thái Bình Dương (PVTRANSPACIFIC)Mã CK: PVTPACIFIC 14 ▲ +4.25 (+43.59%) (cập nhật 22:07 28/07/2014)
Đang giao dịch
PVTPACIFIC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 28/07/2014 | 14,000 | 4.25 ▲ | 43.59 | 9,750 | 14,000 | 14,000 | 7,000 | 98,000,000 |
| 10/04/2012 | 9,750 | -0.92 ▼ | -8.60 | 10,667 | 13,000 | 7,000 | 12,000 | 117,000,000 |
| 08/02/2012 | 10,667 | -1.83 ▼ | -14.66 | 12,500 | 13,000 | 7,000 | 9,000 | 96,000,000 |
| 05/10/2011 | 12,500 | -0.17 ▼ | -1.32 | 12,667 | 13,000 | 12,000 | 6,000 | 75,000,000 |
| 04/10/2011 | 12,667 | 0.17 ▲ | 1.34 | 12,500 | 13,000 | 12,000 | 18,000 | 231,000,000 |
| 01/09/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 13,000 | 12,000 | 6,000 | 75,000,000 |
| 24/08/2011 | 12,000 | -0.50 ▼ | -4.00 | 12,500 | 12,000 | 12,000 | 3,000 | 36,000,000 |
| 23/08/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 13,000 | 12,000 | 8,000 | 101,000,000 |
| 11/07/2011 | 12,000 | -1.00 ▼ | -7.69 | 13,000 | 12,000 | 12,000 | 3,000 | 36,000,000 |
| 03/07/2011 | 13,000 | -0.33 ▼ | -2.50 | 13,333 | 13,000 | 13,000 | 100,000 | 1,300,000,000 |
| 28/12/2010 | 13,333 | -1.67 ▼ | -11.11 | 15,000 | 15,000 | 12,000 | 13,560 | 180,800,000 |
| 23/12/2010 | 15,000 | -1.00 ▼ | -6.25 | 16,000 | 20,000 | 12,000 | 20,560 | 320,800,000 |
| 22/12/2010 | 16,000 | 1.00 ▲ | 6.67 | 15,000 | 20,000 | 12,000 | 22,820 | 366,000,000 |
| 21/12/2010 | 15,000 | -1.00 ▼ | -6.25 | 16,000 | 20,000 | 12,000 | 20,560 | 320,800,000 |
| 20/12/2010 | 16,000 | 2.67 ▲ | 20.00 | 13,333 | 20,000 | 12,000 | 27,560 | 460,800,000 |
| 10/12/2010 | 13,333 | -0.42 ▼ | -3.03 | 13,750 | 15,000 | 12,000 | 13,560 | 180,800,000 |
| 09/12/2010 | 13,750 | 0.42 ▲ | 3.13 | 13,333 | 15,000 | 12,000 | 19,760 | 273,800,000 |
| 12/05/2010 | 13,333 | -2.17 ▼ | -13.98 | 15,500 | 15,000 | 12,000 | 13,560 | 180,800,000 |
| 06/05/2010 | 15,500 | 2.17 ▲ | 16.25 | 13,333 | 22,000 | 12,000 | 22,560 | 378,800,000 |
| 04/05/2010 | 13,333 | 0.83 ▲ | 6.66 | 12,500 | 15,000 | 12,000 | 13,560 | 180,800,000 |
| 19/04/2010 | 12,500 | -4.17 ▼ | -25.00 | 16,667 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 13/04/2010 | 16,667 | 4.17 ▲ | 33.34 | 12,500 | 25,000 | 12,000 | 12,040 | 188,000,000 |
| 06/04/2010 | 12,500 | -5.17 ▼ | -29.25 | 17,667 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 05/04/2010 | 17,667 | -1.58 ▼ | -8.22 | 19,250 | 28,000 | 12,000 | 15,040 | 281,000,000 |
| 03/04/2010 | 19,250 | -0.95 ▼ | -4.70 | 20,200 | 28,000 | 12,000 | 18,040 | 353,000,000 |
| 02/04/2010 | 20,200 | 1.95 ▲ | 10.68 | 18,250 | 28,000 | 12,000 | 21,040 | 425,000,000 |
| 30/03/2010 | 18,250 | 5.75 ▲ | 46.00 | 12,500 | 24,000 | 12,000 | 15,040 | 257,000,000 |
| 23/03/2010 | 12,500 | -5.83 ▼ | -31.82 | 18,333 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 19/03/2010 | 18,333 | 5.83 ▲ | 46.66 | 12,500 | 30,000 | 12,000 | 17,040 | 353,000,000 |
| 25/02/2010 | 12,500 | -5.83 ▼ | -31.82 | 18,333 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 21/02/2010 | 18,333 | 5.83 ▲ | 46.66 | 12,500 | 30,000 | 12,000 | 15,540 | 308,000,000 |
| 07/12/2009 | 12,500 | 0.17 ▲ | 1.35 | 12,333 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 01/12/2009 | 12,333 | -0.17 ▼ | -1.34 | 12,500 | 13,000 | 12,000 | 14,040 | 173,000,000 |
| 30/09/2009 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 24/09/2009 | 12,000 | -0.50 ▼ | -4.00 | 12,500 | 13,000 | 11,000 | 12,040 | 146,000,000 |
| 22/08/2009 | 12,500 | -0.50 ▼ | -3.85 | 13,000 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 14/08/2009 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 14,000 | 12,000 | 12,040 | 155,000,000 |
| 10/08/2009 | 12,500 | -0.50 ▼ | -3.85 | 13,000 | 13,000 | 12,000 | 9,040 | 113,000,000 |
| 28/07/2009 | 13,000 | 0.00 ■■ | 0.00 | 0 | 13,000 | 13,000 | 4,520 | 58,760,000 |