Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Sông Đà 11 Thăng LongMã CK: SELCO 17 ▼ -6.56 (-27.84%) (cập nhật 17:25 04/04/2011)
Ngừng giao dịch
SELCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 04/04/2011 | 17,000 | -6.56 ▼ | -27.84 | 0 | 0 | 0 | 40,000 | 680,000,000 |
| 02/04/2011 | 23,558 | -0.12 ▼ | -0.51 | 0 | 0 | 0 | 1,100,000 | 26,055,000,000 |
| 01/04/2011 | 23,678 | -0.38 ▼ | -1.59 | 0 | 0 | 0 | 1,120,000 | 26,615,000,000 |
| 29/03/2011 | 24,060 | 0.91 ▲ | 3.94 | 0 | 0 | 0 | 1,080,000 | 25,935,000,000 |
| 16/03/2011 | 23,148 | 0.14 ▲ | 0.60 | 0 | 0 | 0 | 2,450,000 | 56,757,000,000 |
| 10/03/2011 | 23,009 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 2,750,000 | 63,327,000,000 |
| 15/02/2011 | 23,031 | -0.06 ▼ | -0.26 | 0 | 0 | 0 | 2,720,000 | 62,697,000,000 |
| 11/02/2011 | 23,090 | -0.11 ▼ | -0.47 | 0 | 0 | 0 | 2,660,000 | 61,467,000,000 |
| 26/01/2011 | 23,200 | -0.05 ▼ | -0.22 | 0 | 0 | 0 | 2,570,000 | 59,667,000,000 |
| 25/01/2011 | 23,251 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 2,540,000 | 59,097,000,000 |
| 13/01/2011 | 23,266 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 2,510,000 | 58,437,000,000 |
| 07/01/2011 | 23,281 | -0.09 ▼ | -0.39 | 0 | 0 | 0 | 2,480,000 | 57,777,000,000 |
| 04/01/2011 | 23,373 | -0.09 ▼ | -0.40 | 0 | 0 | 0 | 2,450,000 | 57,297,000,000 |
| 03/01/2011 | 23,466 | -0.12 ▼ | -0.49 | 0 | 0 | 0 | 2,420,000 | 56,817,000,000 |
| 28/12/2010 | 23,582 | -0.12 ▼ | -0.51 | 0 | 0 | 0 | 2,360,000 | 55,677,000,000 |
| 22/12/2010 | 23,704 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 2,300,000 | 54,537,000,000 |
| 20/12/2010 | 23,727 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 2,270,000 | 53,877,000,000 |
| 14/12/2010 | 23,751 | -0.11 ▼ | -0.45 | 0 | 0 | 0 | 2,240,000 | 53,217,000,000 |
| 09/12/2010 | 23,858 | -0.13 ▼ | -0.52 | 0 | 0 | 0 | 2,210,000 | 52,737,000,000 |
| 08/12/2010 | 23,983 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 2,180,000 | 52,287,000,000 |
| 07/12/2010 | 24,011 | -0.13 ▼ | -0.54 | 0 | 0 | 0 | 2,150,000 | 51,627,000,000 |
| 06/12/2010 | 24,142 | -0.17 ▼ | -0.69 | 0 | 0 | 0 | 2,120,000 | 51,177,000,000 |
| 02/12/2010 | 24,310 | -0.15 ▼ | -0.61 | 0 | 0 | 0 | 2,060,000 | 50,067,000,000 |
| 01/12/2010 | 24,459 | -0.04 ▼ | -0.16 | 0 | 0 | 0 | 2,030,000 | 49,632,000,000 |
| 29/11/2010 | 24,497 | -0.04 ▼ | -0.16 | 0 | 0 | 0 | 2,000,000 | 48,972,000,000 |
| 27/11/2010 | 24,536 | -0.55 ▼ | -2.19 | 0 | 0 | 0 | 1,970,000 | 48,312,000,000 |
| 26/11/2010 | 25,086 | -0.09 ▼ | -0.34 | 0 | 0 | 0 | 3,000,000 | 75,225,000,000 |
| 22/11/2010 | 25,171 | -0.08 ▼ | -0.31 | 0 | 0 | 0 | 2,940,000 | 73,965,000,000 |
| 16/11/2010 | 25,249 | -0.08 ▼ | -0.32 | 0 | 0 | 0 | 2,880,000 | 72,675,000,000 |
| 01/11/2010 | 25,330 | -0.04 ▼ | -0.16 | 0 | 0 | 0 | 2,820,000 | 71,385,000,000 |
| 19/10/2010 | 25,371 | -0.05 ▼ | -0.19 | 0 | 0 | 0 | 2,760,000 | 69,975,000,000 |
| 08/10/2010 | 25,419 | -0.10 ▼ | -0.41 | 0 | 0 | 0 | 2,700,000 | 68,580,000,000 |
| 28/09/2010 | 25,523 | -0.05 ▼ | -0.19 | 0 | 0 | 0 | 2,580,000 | 65,790,000,000 |
| 20/09/2010 | 25,572 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 2,520,000 | 64,380,000,000 |
| 16/09/2010 | 25,606 | -0.05 ▼ | -0.21 | 0 | 0 | 0 | 2,490,000 | 63,696,000,000 |
| 14/09/2010 | 25,659 | -0.06 ▼ | -0.22 | 0 | 0 | 0 | 2,430,000 | 62,286,000,000 |
| 13/09/2010 | 25,716 | -0.11 ▼ | -0.43 | 0 | 0 | 0 | 2,370,000 | 60,876,000,000 |
| 12/09/2010 | 25,826 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 2,300,000 | 59,326,000,000 |
| 09/09/2010 | 25,848 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 2,270,000 | 58,600,000,000 |
| 07/09/2010 | 25,881 | 0.13 ▲ | 0.49 | 0 | 0 | 0 | 2,240,000 | 57,895,000,000 |
| 06/09/2010 | 25,755 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 2,480,000 | 63,535,000,000 |
| 05/09/2010 | 25,785 | -0.09 ▼ | -0.34 | 0 | 0 | 0 | 2,420,000 | 62,125,000,000 |
| 30/08/2010 | 25,853 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 2,300,000 | 59,200,000,000 |
| 27/08/2010 | 25,886 | -0.06 ▼ | -0.21 | 0 | 0 | 0 | 2,240,000 | 57,790,000,000 |
| 26/08/2010 | 25,941 | 0.03 ▲ | 0.13 | 0 | 0 | 0 | 2,180,000 | 56,470,000,000 |
| 25/08/2010 | 25,907 | -0.03 ▼ | -0.10 | 0 | 0 | 0 | 2,240,000 | 57,880,000,000 |
| 24/08/2010 | 25,934 | -0.04 ▼ | -0.14 | 0 | 0 | 0 | 2,210,000 | 57,160,000,000 |
| 23/08/2010 | 25,970 | -0.04 ▼ | -0.14 | 0 | 0 | 0 | 2,150,000 | 55,750,000,000 |
| 21/08/2010 | 26,006 | 0.04 ▲ | 0.14 | 0 | 0 | 0 | 2,120,000 | 55,045,000,000 |
| 20/08/2010 | 25,970 | -0.05 ▼ | -0.20 | 0 | 0 | 0 | 2,180,000 | 56,455,000,000 |
| 19/08/2010 | 26,021 | -0.05 ▼ | -0.18 | 0 | 0 | 0 | 2,120,000 | 55,000,000,000 |
| 16/08/2010 | 26,069 | -0.04 ▼ | -0.15 | 0 | 0 | 0 | 2,110,000 | 54,925,000,000 |
| 15/08/2010 | 26,108 | -0.04 ▼ | -0.13 | 0 | 0 | 0 | 2,080,000 | 54,220,000,000 |
| 13/08/2010 | 26,143 | -0.07 ▼ | -0.28 | 0 | 0 | 0 | 2,050,000 | 53,506,000,000 |
| 12/08/2010 | 26,217 | -0.08 ▼ | -0.30 | 0 | 0 | 0 | 1,970,000 | 51,602,000,000 |
| 11/08/2010 | 26,295 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 1,880,000 | 49,382,000,000 |
| 10/08/2010 | 26,293 | -0.09 ▼ | -0.33 | 0 | 0 | 0 | 1,800,000 | 47,267,000,000 |
| 09/08/2010 | 26,379 | -0.05 ▼ | -0.17 | 0 | 0 | 0 | 1,700,000 | 44,837,000,000 |
| 08/08/2010 | 26,425 | -0.11 ▼ | -0.40 | 0 | 0 | 0 | 1,670,000 | 44,123,000,000 |
| 07/08/2010 | 26,531 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 1,580,000 | 41,909,000,000 |
| 05/08/2010 | 26,572 | -0.12 ▼ | -0.44 | 0 | 0 | 0 | 1,690,000 | 44,765,000,000 |
| 04/08/2010 | 26,690 | -0.06 ▼ | -0.21 | 0 | 0 | 0 | 1,600,000 | 42,551,000,000 |
| 03/08/2010 | 26,745 | -0.07 ▼ | -0.28 | 0 | 0 | 0 | 1,570,000 | 41,831,000,000 |
| 02/08/2010 | 26,819 | -0.07 ▼ | -0.26 | 0 | 0 | 0 | 1,520,000 | 40,581,000,000 |
| 01/08/2010 | 26,889 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 1,380,000 | 37,031,000,000 |
| 30/07/2010 | 26,883 | -0.12 ▼ | -0.44 | 0 | 0 | 0 | 1,510,000 | 40,421,000,000 |
| 28/07/2010 | 27,076 | 0.08 ▲ | 0.31 | 0 | 0 | 0 | 1,440,000 | 38,737,000,000 |
| 27/07/2010 | 26,993 | -0.06 ▼ | -0.22 | 0 | 0 | 0 | 1,380,000 | 37,097,000,000 |
| 26/07/2010 | 27,052 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 1,310,000 | 35,377,000,000 |
| 25/07/2010 | 27,043 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 1,250,000 | 33,712,000,000 |
| 24/07/2010 | 27,055 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 1,320,000 | 35,512,000,000 |
| 23/07/2010 | 27,038 | -0.12 ▼ | -0.43 | 0 | 0 | 0 | 1,600,000 | 42,947,000,000 |
| 22/07/2010 | 27,155 | -0.11 ▼ | -0.40 | 0 | 0 | 0 | 1,340,000 | 36,312,000,000 |
| 21/07/2010 | 27,263 | 0.08 ▲ | 0.28 | 0 | 0 | 0 | 1,120,000 | 30,567,000,000 |
| 20/07/2010 | 27,188 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 1,285,000 | 34,762,000,000 |
| 19/07/2010 | 27,220 | -0.08 ▼ | -0.27 | 0 | 0 | 0 | 1,335,000 | 36,147,000,000 |
| 18/07/2010 | 27,295 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 1,195,000 | 32,478,000,000 |
| 17/07/2010 | 27,285 | -0.11 ▼ | -0.39 | 0 | 0 | 0 | 1,350,000 | 36,605,500,000 |
| 16/07/2010 | 27,393 | 0.06 ▲ | 0.20 | 0 | 0 | 0 | 1,440,000 | 39,055,500,000 |
| 15/07/2010 | 27,338 | -0.07 ▼ | -0.27 | 0 | 0 | 0 | 1,340,000 | 36,461,500,000 |
| 14/07/2010 | 27,412 | 0.04 ▲ | 0.16 | 0 | 0 | 0 | 1,225,000 | 33,265,500,000 |
| 13/07/2010 | 27,369 | -0.10 ▼ | -0.36 | 0 | 0 | 0 | 940,000 | 25,608,000,000 |
| 12/07/2010 | 27,467 | -0.11 ▼ | -0.41 | 0 | 0 | 0 | 810,000 | 22,218,000,000 |
| 11/07/2010 | 27,581 | -0.04 ▼ | -0.15 | 0 | 0 | 0 | 830,000 | 22,804,000,000 |
| 10/07/2010 | 27,622 | -0.06 ▼ | -0.22 | 0 | 0 | 0 | 750,000 | 20,620,000,000 |
| 08/07/2010 | 27,682 | -0.06 ▼ | -0.20 | 0 | 0 | 0 | 650,000 | 17,990,000,000 |
| 04/07/2010 | 27,737 | 0.12 ▲ | 0.42 | 0 | 0 | 0 | 570,000 | 15,810,000,000 |
| 02/07/2010 | 27,621 | -0.15 ▼ | -0.53 | 0 | 0 | 0 | 567,000 | 15,660,000,000 |
| 01/07/2010 | 27,767 | 0.15 ▲ | 0.56 | 0 | 0 | 0 | 537,000 | 14,910,000,000 |
| 30/06/2010 | 27,613 | 0.20 ▲ | 0.73 | 0 | 0 | 0 | 477,000 | 13,170,000,000 |
| 29/06/2010 | 27,414 | 0.21 ▲ | 0.79 | 0 | 0 | 0 | 417,000 | 11,430,000,000 |
| 28/06/2010 | 27,200 | -0.15 ▼ | -0.56 | 0 | 0 | 0 | 387,000 | 10,524,000,000 |
| 25/06/2010 | 27,354 | 0.41 ▲ | 1.52 | 0 | 0 | 0 | 410,000 | 11,268,000,000 |
| 24/06/2010 | 26,945 | 0.31 ▲ | 1.14 | 0 | 0 | 0 | 350,000 | 9,492,000,000 |
| 23/06/2010 | 26,640 | 0.28 ▲ | 1.08 | 0 | 0 | 0 | 300,000 | 7,992,000,000 |
| 22/06/2010 | 26,356 | 0.48 ▲ | 1.86 | 0 | 0 | 0 | 260,000 | 6,816,000,000 |
| 20/06/2010 | 25,875 | -1.01 ▼ | -3.77 | 0 | 0 | 0 | 230,000 | 5,910,000,000 |
| 18/06/2010 | 26,889 | -0.61 ▼ | -2.22 | 0 | 0 | 0 | 260,000 | 6,960,000,000 |
| 17/06/2010 | 27,500 | 0.13 ▲ | 0.46 | 0 | 0 | 0 | 310,000 | 8,610,000,000 |
| 16/06/2010 | 27,375 | 0.82 ▲ | 3.08 | 0 | 0 | 0 | 260,000 | 7,230,000,000 |
| 14/06/2010 | 26,556 | -0.30 ▼ | -1.12 | 0 | 0 | 0 | 251,500 | 6,817,500,000 |
| 12/06/2010 | 26,857 | -0.31 ▼ | -1.14 | 0 | 0 | 0 | 191,500 | 5,287,500,000 |
| 11/06/2010 | 27,167 | 0.02 ▲ | 0.09 | 0 | 0 | 0 | 190,000 | 5,250,000,000 |
| 10/06/2010 | 27,143 | 1.48 ▲ | 5.75 | 0 | 0 | 0 | 200,000 | 5,520,000,000 |
| 08/06/2010 | 25,667 | 2.97 ▲ | 13.07 | 0 | 0 | 0 | 70,000 | 1,770,000,000 |
| 07/06/2010 | 22,700 | 4.45 ▲ | 24.38 | 0 | 0 | 0 | 100,000 | 2,335,000,000 |
| 04/06/2010 | 18,250 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 30,000 | 565,000,000 |