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 Đầu tư và Xây dựng Sao Mai
Mã CK:      SMCC      50      ▼ -2.50 (-4.76%)      (cập nhật 17:25 22/01/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
SMCC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/01/2010 50,000 -2.50 ▼ -4.76 0 0 0 10,000 500,000,000
18/01/2010 52,500 1.25 ▲ 2.44 0 0 0 110,000 6,000,000,000
17/01/2010 51,250 1.92 ▲ 3.89 0 0 0 130,000 7,000,000,000
15/01/2010 49,333 1.81 ▲ 3.82 0 0 0 120,000 6,430,000,000
14/01/2010 47,520 1.75 ▲ 3.83 0 0 0 180,000 9,170,000,000
13/01/2010 45,767 -1.12 ▼ -2.39 0 0 0 190,000 9,540,000,000
12/01/2010 46,888 0.06 ▲ 0.13 0 0 0 300,000 14,460,000,000
11/01/2010 46,825 -0.03 ▼ -0.05 0 0 0 430,000 20,370,000,000
10/01/2010 46,850 -1.08 ▼ -2.26 0 0 0 410,000 19,435,000,000
09/01/2010 47,933 -1.22 ▼ -2.49 0 0 0 320,000 15,585,000,000
08/01/2010 49,157 0.76 ▲ 1.56 0 0 0 240,000 12,235,000,000
07/01/2010 48,400 -0.18 ▼ -0.38 0 0 0 260,000 13,150,000,000
05/01/2010 47,167 -1.13 ▼ -2.35 0 0 0 100,000 4,830,000,000
04/01/2010 48,300 4.68 ▲ 10.72 0 0 0 90,000 4,415,000,000
03/01/2010 43,625 0.43 ▲ 0.98 0 0 0 60,000 2,575,000,000
02/01/2010 43,200 -0.13 ▼ -0.31 0 0 0 70,000 2,990,000,000
01/01/2010 43,333 -2.17 ▼ -4.76 0 0 0 110,000 4,860,000,000
31/12/2009 45,500 0.75 ▲ 1.68 0 0 0 120,000 5,445,000,000
30/12/2009 44,750 -0.42 ▼ -0.92 0 0 0 110,000 4,945,000,000
29/12/2009 45,167 4.17 ▲ 10.16 0 0 0 80,000 3,615,000,000
28/12/2009 41,000 -0.16 ▼ -0.39 0 0 0 60,000 2,470,000,000
27/12/2009 41,160 -0.72 ▼ -1.71 0 0 0 90,000 3,724,000,000
26/12/2009 41,875 1.38 ▲ 3.40 0 0 0 40,000 1,675,000,000
25/12/2009 40,500 -1.50 ▼ -3.57 0 0 0 90,000 3,425,000,000
23/12/2009 41,857 -0.23 ▼ -0.54 0 0 0 110,000 4,330,000,000
22/12/2009 42,083 -2.17 ▼ -4.90 0 0 0 100,000 3,925,000,000
19/12/2009 44,250 0.25 ▲ 0.57 0 0 0 40,000 1,770,000,000
17/12/2009 43,667 3.17 ▲ 7.82 0 0 0 30,000 1,310,000,000
16/12/2009 40,500 2.86 ▲ 7.59 0 0 0 40,000 1,620,000,000
15/12/2009 37,643 -0.80 ▼ -2.08 0 0 0 1,050,000 32,035,000,000
14/12/2009 38,444 0.73 ▲ 1.94 0 0 0 1,110,000 34,500,000,000
12/12/2009 37,714 -0.41 ▼ -1.08 0 0 0 1,090,000 33,680,000,000
11/12/2009 38,125 -0.09 ▼ -0.23 0 0 0 1,100,000 34,090,000,000
10/12/2009 38,213 -2.70 ▼ -6.61 0 0 0 1,095,000 33,894,500,000
09/12/2009 40,917 0.32 ▲ 0.78 0 0 0 95,000 3,892,500,000
08/12/2009 40,600 -0.23 ▼ -0.57 0 0 0 85,000 3,467,500,000
06/12/2009 40,833 -4.79 ▼ -10.50 0 0 0 105,000 4,307,500,000
05/12/2009 45,625 0.83 ▲ 1.84 0 0 0 135,000 6,282,500,000
03/12/2009 44,800 -2.70 ▼ -5.68 0 0 0 160,000 7,312,500,000
01/12/2009 47,500 -0.64 ▼ -1.32 0 0 0 230,000 11,042,500,000
30/11/2009 48,136 2.41 ▲ 5.28 0 0 0 220,000 10,637,500,000
28/11/2009 45,722 -0.23 ▼ -0.50 0 0 0 150,000 7,042,500,000
27/11/2009 45,950 3.59 ▲ 8.48 0 0 0 160,000 7,522,500,000
26/11/2009 42,357 -0.31 ▼ -0.73 0 0 0 80,000 3,382,500,000
25/11/2009 42,667 -0.33 ▼ -0.77 0 0 0 75,000 3,180,000,000
24/11/2009 43,000 -0.75 ▼ -1.71 0 0 0 55,000 2,360,000,000
23/11/2009 43,750 -1.25 ▼ -2.78 0 0 0 45,000 1,960,000,000
21/11/2009 45,000 -8.00 ▼ -15.09 0 0 0 20,000 915,000,000
20/11/2009 53,000 -10.60 ▼ -16.67 0 0 0 70,000 4,765,000,000
19/11/2009 63,600 3.93 ▲ 6.59 0 0 0 125,000 8,915,000,000
18/11/2009 59,667 -2.93 ▼ -4.69 0 0 0 135,000 9,315,000,000
17/11/2009 62,600 -0.69 ▼ -1.08 0 0 0 130,000 9,090,000,000
16/11/2009 63,286 -2.77 ▼ -4.19 0 0 0 150,000 10,390,000,000
15/11/2009 66,056 0.74 ▲ 1.13 0 0 0 170,000 11,905,000,000
11/11/2009 72,955 -1.77 ▼ -2.36 0 0 0 190,000 13,705,000,000
10/11/2009 74,722 -7,878.56 ▼ -99.06 0 0 0 170,000 12,405,000,000
09/11/2009 7,953,278 789.03 ▲ 11.01 0 0 0 200,000 1,432,815,000,000
06/11/2009 7,164,250 -787.47 ▼ -9.90 0 0 0 250,000 1,435,965,000,000
05/11/2009 7,951,722 -2,247.85 ▼ -22.04 0 0 0 200,000 1,432,115,000,000
04/11/2009 10,199,571 10,132.90 ▲ 15,199.28 0 0 0 190,000 1,431,030,000,000
01/11/2009 66,667 1.67 ▲ 2.56 0 0 0 160,000 10,350,000,000
31/10/2009 65,000 0.33 ▲ 0.51 0 0 0 150,000 9,600,000,000
30/10/2009 64,667 1.87 ▲ 2.97 0 0 0 160,000 10,230,000,000
29/10/2009 62,800 -0.25 ▼ -0.40 0 0 0 110,000 6,890,000,000
28/10/2009 63,050 -0.01 ▼ -0.01 0 0 0 205,000 12,880,000,000
27/10/2009 63,056 -0.69 ▼ -1.09 0 0 0 175,000 10,990,000,000
25/10/2009 63,570 0.16 ▲ 0.25 0 0 0 185,000 11,654,000,000
24/10/2009 63,411 0.20 ▲ 0.31 0 0 0 135,000 8,484,000,000
23/10/2009 63,213 0.16 ▲ 0.26 0 0 0 125,000 7,834,000,000
21/10/2009 63,050 -6.95 ▼ -9.93 0 0 0 60,000 3,734,000,000
19/10/2009 70,000 6.00 ▲ 9.38 0 0 0 10,000 700,000,000
15/10/2009 64,000 -6.00 ▼ -8.57 0 0 0 20,000 1,280,000,000
14/10/2009 70,000 11.20 ▲ 19.05 0 0 0 10,000 700,000,000
12/10/2009 58,800 2.80 ▲ 5.00 0 0 0 50,000 2,940,000,000
11/10/2009 56,000 -0.38 ▼ -0.67 0 0 0 30,000 1,680,000,000
10/10/2009 56,375 0.08 ▲ 0.13 0 0 0 40,000 2,255,000,000
09/10/2009 56,300 0.18 ▲ 0.31 0 0 0 140,000 7,855,000,000
08/10/2009 56,125 0.63 ▲ 1.13 0 0 0 130,000 7,285,000,000
07/10/2009 55,500 0.60 ▲ 1.09 0 0 0 210,000 11,610,000,000
05/10/2009 54,900 -0.04 ▼ -0.07 0 0 0 320,000 17,370,000,000
04/10/2009 54,940 -0.46 ▼ -0.83 0 0 0 330,000 17,934,000,000
03/10/2009 55,400 1.29 ▲ 2.39 0 0 0 370,000 20,199,000,000
02/10/2009 54,109 -0.42 ▼ -0.76 0 0 0 590,000 31,079,000,000
01/10/2009 54,525 -0.17 ▼ -0.31 0 0 0 700,000 37,188,000,000
30/09/2009 54,693 0.50 ▲ 0.93 0 0 0 600,000 31,988,000,000
29/09/2009 54,189 0.24 ▲ 0.44 0 0 0 650,000 34,523,000,000
28/09/2009 53,950 0.81 ▲ 1.53 0 0 0 610,000 32,279,000,000
27/09/2009 53,138 -0.13 ▼ -0.24 0 0 0 680,000 36,019,000,000
26/09/2009 53,265 1.09 ▲ 2.10 0 0 0 970,000 51,815,000,000
25/09/2009 52,171 0.95 ▲ 1.85 0 0 0 1,070,000 54,785,000,000
24/09/2009 51,225 0.39 ▲ 0.77 0 0 0 1,030,000 50,235,000,000
23/09/2009 50,835 1.53 ▲ 3.10 0 0 0 990,000 47,905,000,000
22/09/2009 49,305 1.43 ▲ 2.98 0 0 0 810,000 37,826,000,000
21/09/2009 47,878 2.09 ▲ 4.57 0 0 0 640,000 28,186,000,000
20/09/2009 45,786 3.32 ▲ 7.82 0 0 0 620,000 25,155,000,000
19/09/2009 42,467 0.34 ▲ 0.81 0 0 0 650,000 25,815,000,000
18/09/2009 42,125 1.97 ▲ 4.91 0 0 0 700,000 27,665,000,000
16/09/2009 38,000 3.77 ▲ 11.00 0 0 0 480,000 16,400,000,000
15/09/2009 34,233 0.32 ▲ 0.93 0 0 0 500,000 16,550,000,000
14/09/2009 33,917 0.60 ▲ 1.80 0 0 0 540,000 17,880,000,000
13/09/2009 33,317 0.12 ▲ 0.37 0 0 0 610,000 20,080,000,000
11/09/2009 33,221 0.86 ▲ 2.65 0 0 0 620,000 20,415,000,000
10/09/2009 32,362 1.77 ▲ 5.79 0 0 0 400,000 13,100,000,000
09/09/2009 30,591 3.88 ▲ 14.53 0 0 0 710,000 17,595,000,000
08/09/2009 26,711 0.74 ▲ 2.85 0 0 0 946,000 22,993,000,000
07/09/2009 25,971 1.59 ▲ 6.50 0 0 0 916,000 21,983,000,000
06/09/2009 24,385 1.09 ▲ 4.69 0 0 0 866,000 20,428,000,000
05/09/2009 23,292 1.44 ▲ 6.60 0 0 0 766,000 17,263,000,000
03/09/2009 21,850 -0.86 ▼ -3.78 0 0 0 736,000 16,353,000,000
02/09/2009 22,708 0.48 ▲ 2.16 0 0 0 776,000 17,433,000,000
01/09/2009 22,227 0.38 ▲ 1.73 0 0 0 756,000 16,873,000,000
31/08/2009 21,850 2.20 ▲ 11.20 0 0 0 736,000 16,353,000,000
27/08/2009 19,650 0.72 ▲ 3.79 0 0 0 766,000 16,588,000,000
26/08/2009 18,933 -3.10 ▼ -14.07 0 0 0 155,000 3,355,000,000
25/08/2009 22,033 0.18 ▲ 0.84 0 0 0 160,000 3,513,000,000
21/08/2009 21,850 0.45 ▲ 2.10 0 0 0 55,000 1,186,000,000
20/08/2009 21,400 -0.30 ▼ -1.38 0 0 0 45,000 963,000,000
19/08/2009 21,700 -0.30 ▼ -1.36 0 0 0 55,000 1,183,000,000
13/08/2009 21,200 -0.10 ▼ -0.47 0 0 0 10,000 212,000,000
11/08/2009 21,300 0.05 ▲ 0.24 0 0 0 20,000 426,000,000
09/08/2009 21,250 0.25 ▲ 1.19 0 0 0 70,000 1,492,000,000
08/08/2009 21,000 0.04 ▲ 0.19 0 0 0 90,000 1,902,000,000
07/08/2009 20,960 -0.01 ▼ -0.03 0 0 0 80,000 1,690,000,000
06/08/2009 20,967 -0.03 ▼ -0.16 0 0 0 130,000 2,756,000,000
05/08/2009 21,000 0.08 ▲ 0.38 0 0 0 140,000 2,968,000,000
04/08/2009 20,920 -0.08 ▼ -0.38 0 0 0 90,000 1,902,000,000
03/08/2009 21,000 -0.06 ▼ -0.28 0 0 0 120,000 2,544,000,000
01/08/2009 21,060 0.09 ▲ 0.44 0 0 0 110,000 2,337,000,000
30/07/2009 20,967 0.32 ▲ 1.54 0 0 0 50,000 1,057,000,000
29/07/2009 20,650 0.25 ▲ 1.23 0 0 0 100,000 2,062,000,000
28/07/2009 20,400 -0.20 ▼ -0.97 0 0 0 70,000 1,420,000,000
27/07/2009 20,600 -0.12 ▼ -0.58 0 0 0 80,000 1,632,000,000
26/07/2009 20,720 -0.13 ▼ -0.62 0 0 0 90,000 1,844,000,000
25/07/2009 20,850 -0.28 ▼ -1.34 0 0 0 40,000 834,000,000
23/07/2009 21,133 -0.17 ▼ -0.78 0 0 0 30,000 634,000,000
21/07/2009 21,300 -0.10 ▼ -0.47 0 0 0 50,000 1,068,000,000
19/07/2009 21,400 0.05 ▲ 0.23 0 0 0 40,000 856,000,000
17/07/2009 21,350 -0.35 ▼ -1.61 0 0 0 50,000 1,069,000,000
02/07/2009 21,500 0.00 ■■ 0.00 0 0 0 20,000 430,000,000
(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
  • 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