Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
SGAS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 24/07/2012 | 15,000 | -5.00 ▼ | -25.00 | 20,000 | 15,000 | 15,000 | 200,000 | 3,000,000,000 |
| 14/07/2011 | 20,000 | -68.00 ▼ | -77.27 | 88,000 | 20,000 | 20,000 | 50,000 | 1,000,000,000 |
| 29/10/2010 | 88,000 | 0.02 ▲ | 0.02 | 87,983 | 88,000 | 88,000 | 20,000 | 1,760,000,000 |
| 28/04/2010 | 87,983 | 0.00 ▲ | 0.00 | 87,982 | 88,000 | 86,000 | 2,300,000 | 202,360,000,000 |
| 06/04/2010 | 87,982 | 0.00 ▲ | 0.00 | 87,981 | 88,000 | 86,000 | 2,180,000 | 191,800,000,000 |
| 24/03/2010 | 87,981 | 0.00 ▲ | 0.00 | 87,980 | 88,000 | 86,000 | 2,060,000 | 181,240,000,000 |
| 20/03/2010 | 87,980 | 0.00 ▲ | 0.00 | 87,979 | 88,000 | 86,000 | 1,980,000 | 174,200,000,000 |
| 18/03/2010 | 87,979 | 0.00 ▲ | 0.00 | 87,978 | 88,000 | 86,000 | 1,880,000 | 165,400,000,000 |
| 15/03/2010 | 87,978 | 0.00 ▲ | 0.00 | 87,977 | 88,000 | 86,000 | 1,780,000 | 156,600,000,000 |
| 13/03/2010 | 87,977 | 0.00 ▲ | 0.00 | 87,976 | 88,000 | 86,000 | 1,720,000 | 151,320,000,000 |
| 11/03/2010 | 87,976 | 0.00 ▲ | 0.00 | 87,975 | 88,000 | 86,000 | 1,640,000 | 144,280,000,000 |
| 10/03/2010 | 87,975 | 0.00 ▲ | 0.00 | 87,974 | 88,000 | 86,000 | 1,580,000 | 139,000,000,000 |
| 09/03/2010 | 87,974 | 0.00 ▲ | 0.00 | 87,973 | 88,000 | 86,000 | 1,520,000 | 133,720,000,000 |
| 07/03/2010 | 87,973 | 0.00 ▲ | 0.00 | 87,972 | 88,000 | 86,000 | 1,460,000 | 128,440,000,000 |
| 05/03/2010 | 87,972 | 0.00 ▲ | 0.00 | 87,971 | 88,000 | 86,000 | 1,420,000 | 124,920,000,000 |
| 03/03/2010 | 87,971 | 0.00 ▲ | 0.00 | 87,970 | 88,000 | 86,000 | 1,360,000 | 119,640,000,000 |
| 01/03/2010 | 87,970 | 0.00 ▲ | 0.00 | 87,969 | 88,000 | 86,000 | 1,320,000 | 116,120,000,000 |
| 27/02/2010 | 87,969 | 0.00 ▲ | 0.00 | 87,968 | 88,000 | 86,000 | 1,280,000 | 112,600,000,000 |
| 25/02/2010 | 87,968 | 0.00 ▲ | 0.00 | 87,967 | 88,000 | 86,000 | 1,240,000 | 109,080,000,000 |
| 23/02/2010 | 87,967 | 0.00 ▲ | 0.00 | 87,966 | 88,000 | 86,000 | 1,220,000 | 107,320,000,000 |
| 11/02/2010 | 87,966 | 0.00 ▲ | 0.00 | 87,964 | 88,000 | 86,000 | 1,160,000 | 102,040,000,000 |
| 09/02/2010 | 87,964 | 0.00 ▲ | 0.00 | 87,962 | 88,000 | 86,000 | 1,100,000 | 96,760,000,000 |
| 08/02/2010 | 87,962 | 0.00 ▲ | 0.00 | 87,961 | 88,000 | 86,000 | 1,040,000 | 91,480,000,000 |
| 05/02/2010 | 87,961 | 0.00 ▲ | 0.00 | 87,960 | 88,000 | 86,000 | 1,020,000 | 89,720,000,000 |
| 04/02/2010 | 87,960 | 0.00 ▲ | 0.00 | 87,959 | 88,000 | 86,000 | 1,000,000 | 87,960,000,000 |
| 03/02/2010 | 87,959 | 0.00 ▲ | 0.00 | 87,957 | 88,000 | 86,000 | 980,000 | 86,200,000,000 |
| 02/02/2010 | 87,957 | 0.00 ▲ | 0.00 | 87,956 | 88,000 | 86,000 | 940,000 | 82,680,000,000 |
| 01/02/2010 | 87,956 | 0.00 ▲ | 0.00 | 87,955 | 88,000 | 86,000 | 900,000 | 79,160,000,000 |
| 31/01/2010 | 87,955 | 0.00 ▲ | 0.00 | 87,951 | 88,000 | 86,000 | 880,000 | 77,400,000,000 |
| 30/01/2010 | 87,951 | 0.00 ▲ | 0.00 | 87,950 | 88,000 | 86,000 | 820,000 | 72,120,000,000 |
| 29/01/2010 | 87,950 | 0.00 ▲ | 0.00 | 87,947 | 88,000 | 86,000 | 800,000 | 70,360,000,000 |
| 27/01/2010 | 87,947 | 0.00 ▲ | 0.00 | 87,944 | 88,000 | 86,000 | 760,000 | 66,840,000,000 |
| 26/01/2010 | 87,944 | 0.00 ▲ | 0.00 | 87,941 | 88,000 | 86,000 | 720,000 | 63,320,000,000 |
| 25/01/2010 | 87,941 | 0.00 ▲ | 0.00 | 87,938 | 88,000 | 86,000 | 680,000 | 59,800,000,000 |
| 24/01/2010 | 87,938 | 0.00 ▲ | 0.00 | 87,935 | 88,000 | 86,000 | 640,000 | 56,280,000,000 |
| 23/01/2010 | 87,935 | 0.01 ▲ | 0.01 | 87,929 | 88,000 | 86,000 | 620,000 | 54,520,000,000 |
| 22/01/2010 | 87,929 | 0.00 ▲ | 0.00 | 87,926 | 88,000 | 86,000 | 560,000 | 49,240,000,000 |
| 21/01/2010 | 87,926 | 0.01 ▲ | 0.01 | 87,920 | 88,000 | 86,000 | 540,000 | 47,480,000,000 |
| 20/01/2010 | 87,920 | 0.01 ▲ | 0.01 | 87,913 | 88,000 | 86,000 | 500,000 | 43,960,000,000 |
| 19/01/2010 | 87,913 | 0.00 ▲ | 0.00 | 87,909 | 88,000 | 86,000 | 460,000 | 40,440,000,000 |
| 18/01/2010 | 87,909 | 0.00 ▲ | 0.00 | 87,905 | 88,000 | 86,000 | 440,000 | 38,680,000,000 |
| 17/01/2010 | 87,905 | 0.01 ▲ | 0.01 | 87,895 | 88,000 | 86,000 | 420,000 | 36,920,000,000 |
| 16/01/2010 | 87,895 | 0.01 ▲ | 0.01 | 87,882 | 88,000 | 86,000 | 380,000 | 33,400,000,000 |
| 15/01/2010 | 87,882 | 0.01 ▲ | 0.01 | 87,875 | 88,000 | 86,000 | 340,000 | 29,880,000,000 |
| 14/01/2010 | 87,875 | -0.13 ▼ | -0.14 | 88,000 | 88,000 | 86,000 | 320,000 | 28,120,000,000 |
| 17/12/2009 | 88,000 | 0.00 ■■ | 0.00 | 0 | 88,000 | 88,000 | 20,000 | 1,760,000,000 |