Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Vận tải Biển Sài Gòn
Mã CK:      SAIGONSHIP      15      -3 (-16.67%)      (cập nhật 17:25 19/12/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Vận tài công nghiệp
Website: Đang cập nhật
SAIGONSHIP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/12/2010 15,000 -3.00 -16.67 0 0 0 10,000 150,000,000
18/12/2010 18,000 3.00 20.00 0 0 0 24,400 452,400,000
14/12/2010 15,000 -12.50 -45.45 0 0 0 10,000 150,000,000
13/12/2010 27,500 -0.83 -2.94 0 0 0 4,012,000 120,220,000,000
10/12/2010 28,333 3.33 13.33 0 0 0 2,012,000 70,220,000,000
09/12/2010 25,000 4.33 20.97 0 0 0 2,112,000 71,720,000,000
08/12/2010 20,667 0.60 3.01 0 0 0 2,132,000 71,960,000,000
03/12/2010 20,063 -2.19 -9.83 0 0 0 2,182,000 72,810,000,000
02/12/2010 22,250 -3.50 -13.59 0 0 0 2,162,000 72,540,000,000
28/11/2010 25,750 2.75 11.96 0 0 0 2,042,000 70,730,000,000
19/11/2010 23,300 -2.45 -9.51 0 0 0 2,092,000 71,405,000,000
11/11/2010 25,750 -3.08 -10.69 0 0 0 2,042,000 70,730,000,000
07/11/2010 28,833 -6.17 -17.62 0 0 0 2,022,000 70,400,000,000
05/11/2010 35,000 7.67 28.05 0 0 0 2,002,000 70,070,000,000
03/11/2010 27,333 3.83 16.31 0 0 0 2,012,000 70,190,000,000
29/10/2010 23,500 11.30 92.59 0 0 0 12,000 190,000,000
28/10/2010 12,202 0.00 -0.02 0 0 0 1,202,000 14,470,000,000
28/09/2010 12,204 -0.01 -0.06 0 0 0 1,192,000 14,350,000,000
27/09/2010 12,211 0.01 0.06 0 0 0 1,242,000 15,000,000,000
23/09/2010 12,204 0.00 -0.01 0 0 0 1,192,000 14,350,000,000
16/09/2010 12,205 0.00 -0.02 0 0 0 1,182,000 14,230,000,000
27/07/2010 12,207 -0.03 -0.20 0 0 0 1,172,000 14,110,000,000
21/07/2010 12,232 0.03 0.20 0 0 0 1,222,000 14,860,000,000
07/07/2010 12,207 0.00 -0.02 0 0 0 1,172,000 14,110,000,000
01/07/2010 12,209 0.00 -0.02 0 0 0 1,162,000 13,990,000,000
16/06/2010 12,211 0.04 0.31 0 0 0 1,152,000 13,870,000,000
10/06/2010 12,173 -0.04 -0.31 0 0 0 1,154,000 13,886,000,000
04/05/2010 12,211 0.00 -0.02 0 0 0 1,152,000 13,870,000,000
26/04/2010 12,213 0.00 -0.02 0 0 0 1,142,000 13,750,000,000
22/04/2010 12,215 0.00 -0.02 0 0 0 1,132,000 13,630,000,000
21/04/2010 12,217 0.00 -0.02 0 0 0 1,122,000 13,510,000,000
15/04/2010 12,219 0.00 -0.02 0 0 0 1,112,000 13,390,000,000
14/04/2010 12,221 0.00 -0.02 0 0 0 1,102,000 13,270,000,000
08/04/2010 12,223 0.00 -0.02 0 0 0 1,092,000 13,150,000,000
06/04/2010 12,225 0.00 -0.02 0 0 0 1,082,000 13,030,000,000
31/03/2010 12,228 0.00 -0.02 0 0 0 1,072,000 12,910,000,000
29/03/2010 12,230 0.00 -0.02 0 0 0 1,062,000 12,790,000,000
26/03/2010 12,232 0.00 -0.02 0 0 0 1,052,000 12,670,000,000
25/03/2010 12,235 0.00 -0.02 0 0 0 1,042,000 12,550,000,000
22/03/2010 12,237 0.00 -0.02 0 0 0 1,032,000 12,430,000,000
20/03/2010 12,240 0.00 -0.02 0 0 0 1,022,000 12,310,000,000
18/03/2010 12,242 0.00 -0.02 0 0 0 1,012,000 12,190,000,000
17/03/2010 12,245 -0.01 -0.07 0 0 0 1,002,000 12,070,000,000
14/03/2010 12,253 -0.01 -0.04 0 0 0 962,000 11,590,000,000
13/03/2010 12,258 0.00 -0.02 0 0 0 942,000 11,350,000,000
12/03/2010 12,261 0.00 -0.02 0 0 0 922,000 11,110,000,000
11/03/2010 12,264 0.00 -0.02 0 0 0 912,000 10,990,000,000
09/03/2010 12,267 0.00 -0.03 0 0 0 902,000 10,870,000,000
08/03/2010 12,271 -0.01 -0.05 0 0 0 892,000 10,750,000,000
07/03/2010 12,277 0.00 -0.02 0 0 0 872,000 10,510,000,000
06/03/2010 12,280 -0.01 -0.07 0 0 0 862,000 10,390,000,000
04/03/2010 12,288 -0.01 -0.06 0 0 0 842,000 10,150,000,000
03/03/2010 12,295 0.00 -0.03 0 0 0 822,000 9,910,000,000
02/03/2010 12,299 -0.01 -0.07 0 0 0 812,000 9,790,000,000
01/03/2010 12,307 0.00 -0.03 0 0 0 792,000 9,550,000,000
28/02/2010 12,311 -0.01 -0.06 0 0 0 782,000 9,430,000,000
26/02/2010 12,319 -0.01 -0.04 0 0 0 762,000 9,190,000,000
25/02/2010 12,324 -0.01 -0.07 0 0 0 752,000 9,070,000,000
24/02/2010 12,333 -0.01 -0.08 0 0 0 732,000 8,830,000,000
23/02/2010 12,343 -0.01 -0.09 0 0 0 712,000 8,590,000,000
22/02/2010 12,354 -0.01 -0.09 0 0 0 692,000 8,350,000,000
12/02/2010 12,365 -0.01 -0.05 0 0 0 672,000 8,110,000,000
11/02/2010 12,371 -0.02 -0.15 0 0 0 662,000 7,990,000,000
10/02/2010 12,390 -0.01 -0.06 0 0 0 632,000 7,630,000,000
09/02/2010 12,397 -0.01 -0.06 0 0 0 622,000 7,510,000,000
08/02/2010 12,404 -0.01 -0.06 0 0 0 612,000 7,390,000,000
07/02/2010 12,411 -0.02 -0.12 0 0 0 602,000 7,270,000,000
06/02/2010 12,426 -0.03 -0.20 0 0 0 582,000 7,030,000,000
05/02/2010 12,451 -0.01 -0.07 0 0 0 552,000 6,670,000,000
04/02/2010 12,460 -0.01 -0.07 0 0 0 542,000 6,550,000,000
03/02/2010 12,469 -0.02 -0.16 0 0 0 532,000 6,430,000,000
02/02/2010 12,489 -0.02 -0.18 0 0 0 512,000 6,190,000,000
01/02/2010 12,511 -0.01 -0.10 0 0 0 492,000 5,950,000,000
31/01/2010 12,523 -0.03 -0.20 0 0 0 482,000 5,830,000,000
30/01/2010 12,548 -0.03 -0.21 0 0 0 462,000 5,590,000,000
29/01/2010 12,575 -0.02 -0.12 0 0 0 442,000 5,350,000,000
28/01/2010 12,590 -0.02 -0.12 0 0 0 432,000 5,230,000,000
26/01/2010 12,605 -0.02 -0.13 0 0 0 422,000 5,110,000,000
25/01/2010 12,622 -0.04 -0.28 0 0 0 412,000 4,990,000,000
24/01/2010 12,657 -0.04 -0.32 0 0 0 392,000 4,750,000,000
21/01/2010 12,697 -0.02 -0.17 0 0 0 372,000 4,510,000,000
20/01/2010 12,719 -0.02 -0.18 0 0 0 362,000 4,390,000,000
19/01/2010 12,742 -0.03 -0.20 0 0 0 352,000 4,270,000,000
18/01/2010 12,767 -0.05 -0.42 0 0 0 342,000 4,150,000,000
17/01/2010 12,821 -0.03 -0.24 0 0 0 322,000 3,910,000,000
16/01/2010 12,852 -0.07 -0.53 0 0 0 312,000 3,790,000,000
15/01/2010 12,920 -0.08 -0.62 0 0 0 292,000 3,550,000,000
14/01/2010 13,000 -0.15 -1.14 0 0 0 272,000 3,310,000,000
13/01/2010 13,150 -0.06 -0.46 0 0 0 242,000 2,950,000,000
12/01/2010 13,211 -0.14 -1.06 0 0 0 232,000 2,830,000,000
11/01/2010 13,353 -0.18 -1.33 0 0 0 212,000 2,590,000,000
10/01/2010 13,533 -0.24 -1.71 0 0 0 192,000 2,350,000,000
09/01/2010 13,769 -0.15 -1.06 0 0 0 172,000 2,110,000,000
08/01/2010 13,917 -0.17 -1.23 0 0 0 162,000 1,990,000,000
07/01/2010 14,091 -0.47 -3.19 0 0 0 152,000 1,870,000,000
06/01/2010 14,556 -0.32 -2.14 0 0 0 122,000 1,510,000,000
05/01/2010 14,875 -0.96 -6.05 0 0 0 112,000 1,390,000,000
04/01/2010 15,833 -0.77 -4.62 0 0 0 82,000 1,030,000,000
02/01/2010 16,600 -1.15 -6.48 0 0 0 62,000 790,000,000
31/12/2009 17,750 -1.92 -9.75 0 0 0 52,000 670,000,000
30/12/2009 19,667 -3.83 -16.31 0 0 0 32,000 430,000,000
17/12/2009 23,500 -11.50 -32.86 0 0 0 12,000 190,000,000
03/11/2009 35,000 23.00 191.67 0 0 0 4,000 140,000,000
02/09/2009 10,100 0.15 1.51 0 0 0 10,000 101,000,000
31/08/2009 9,950 0.15 1.53 0 0 0 20,000 199,000,000
18/08/2009 9,400 -0.20 -2.08 0 0 0 10,000 94,000,000
10/08/2009 9,600 0.10 1.05 0 0 0 20,000 192,000,000
07/08/2009 9,500 -0.17 -1.73 0 0 0 10,000 95,000,000
30/07/2009 9,667 0.17 1.76 0 0 0 40,000 380,000,000
28/07/2009 9,500 -0.50 -5.00 0 0 0 30,000 280,000,000
20/07/2009 10,000 -0.23 -2.28 0 0 0 10,000 100,000,000
19/07/2009 10,233 -0.44 -4.14 0 0 0 70,000 755,000,000
16/07/2009 10,675 -0.39 -3.54 0 0 0 150,000 1,715,000,000
14/07/2009 11,067 -0.93 -7.78 0 0 0 140,000 1,620,000,000
13/07/2009 12,000 2.00 20.00 0 0 0 80,000 960,000,000
02/07/2009 10,000 0.00 ■■ 0.00 0 0 0 1,400 14,000,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp