Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 871.21 -5.25 (-0.60%)
  • HNX-Index 115.66 -0.50 (-0.43%)
  • UPCOM-Index 57.25 +0.09 (+0.16%)
CTCP Sản xuất Kinh doanh Xuất Nhập khẩu Dịch vụ và Đầu tư Tân Bình
Mã CK:      TANIMEX      67      -4.17 (-5.86%)      (cập nhật 17:25 16/11/2009)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Các dịch vụ hỗ trợ
Website: Đang cập nhật
TANIMEX » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/11/2009 67,000 -4.17 -5.86 0 0 0 10,000 670,000,000
13/11/2009 71,167 -2.08 -2.84 0 0 0 30,000 2,135,000,000
12/11/2009 73,250 -0.68 -0.92 0 0 0 60,000 4,395,000,000
11/11/2009 73,929 -1.15 -1.54 0 0 0 70,000 5,175,000,000
10/11/2009 75,083 -0.42 -0.55 0 0 0 60,000 4,505,000,000
09/11/2009 75,500 -0.50 -0.66 0 0 0 20,000 1,510,000,000
06/11/2009 76,000 -1.50 -1.94 0 0 0 70,000 5,360,000,000
05/11/2009 77,500 0.25 0.32 0 0 0 60,000 4,630,000,000
03/11/2009 77,250 0.92 1.21 0 0 0 85,000 6,560,000,000
02/11/2009 76,329 0.28 0.37 0 0 0 155,000 11,813,000,000
30/10/2009 76,050 -0.41 -0.54 0 0 0 140,000 10,643,000,000
29/10/2009 76,460 -0.04 -0.05 0 0 0 130,000 9,903,000,000
28/10/2009 76,500 0.45 0.59 0 0 0 160,000 12,205,000,000
27/10/2009 76,050 0.41 0.54 0 0 0 120,000 9,122,000,000
26/10/2009 75,643 -0.27 -0.36 0 0 0 153,500 11,660,500,000
25/10/2009 75,917 0.85 1.13 0 0 0 186,500 14,178,500,000
23/10/2009 75,067 0.18 0.24 0 0 0 176,500 13,248,500,000
22/10/2009 74,885 1.19 1.62 0 0 0 156,500 11,723,500,000
21/10/2009 73,694 0.66 0.90 0 0 0 196,500 14,499,500,000
20/10/2009 73,038 0.74 1.02 0 0 0 271,500 19,339,500,000
19/10/2009 72,300 2.05 2.92 0 0 0 248,500 17,626,500,000
18/10/2009 70,250 0.53 0.75 0 0 0 148,500 10,165,500,000
16/10/2009 69,725 0.21 0.30 0 0 0 197,500 13,617,500,000
15/10/2009 69,518 0.86 1.25 0 0 0 177,500 12,177,500,000
14/10/2009 68,657 0.21 0.31 0 0 0 207,500 14,157,500,000
13/10/2009 68,444 0.44 0.64 0 0 0 267,500 18,296,500,000
12/10/2009 68,006 0.48 0.71 0 0 0 327,500 22,126,500,000
11/10/2009 67,525 0.10 0.14 0 0 0 311,000 20,926,000,000
10/10/2009 67,428 0.31 0.46 0 0 0 341,000 22,927,000,000
09/10/2009 67,117 0.26 0.39 0 0 0 481,000 31,897,000,000
08/10/2009 66,857 0.54 0.81 0 0 0 569,000 37,566,000,000
07/10/2009 66,322 0.14 0.21 0 0 0 576,000 37,736,000,000
06/10/2009 66,183 0.23 0.35 0 0 0 583,000 38,187,000,000
05/10/2009 65,950 0.12 0.18 0 0 0 453,000 29,432,000,000
04/10/2009 65,833 0.07 0.10 0 0 0 470,000 30,580,000,000
03/10/2009 65,765 0.32 0.49 0 0 0 514,000 33,455,000,000
02/10/2009 65,447 0.04 0.05 0 0 0 624,000 40,020,000,000
01/10/2009 65,412 0.94 1.46 0 0 0 604,000 38,705,000,000
30/09/2009 64,472 2.00 3.20 0 0 0 794,000 49,540,000,000
29/09/2009 62,474 0.71 1.15 0 0 0 994,000 59,840,000,000
28/09/2009 61,763 1.65 2.74 0 0 0 1,050,000 62,110,000,000
27/09/2009 60,118 -0.10 -0.17 0 0 0 1,020,000 59,725,000,000
25/09/2009 60,222 0.57 0.95 0 0 0 1,030,000 60,345,000,000
24/09/2009 59,656 1.29 2.21 0 0 0 920,000 53,380,000,000
23/09/2009 58,367 2.74 4.92 0 0 0 820,000 46,740,000,000
22/09/2009 55,628 0.14 0.25 0 0 0 760,000 42,058,000,000
20/09/2009 54,489 0.12 0.23 0 0 0 765,000 42,133,000,000
18/09/2009 54,365 0.74 1.37 0 0 0 865,000 47,333,000,000
17/09/2009 53,628 0.31 0.57 0 0 0 765,000 41,333,000,000
16/09/2009 53,322 1.12 2.15 0 0 0 745,000 40,158,000,000
15/09/2009 52,200 1.14 2.24 0 0 0 560,000 29,273,000,000
13/09/2009 51,057 0.07 0.13 0 0 0 90,958 4,623,816,000
11/09/2009 50,992 -0.06 -0.12 0 0 0 127,637 6,477,545,000
10/09/2009 51,055 -0.25 -0.49 0 0 0 107,637 5,464,545,000
09/09/2009 51,307 -0.33 -0.64 0 0 0 109,237 5,547,745,000
08/09/2009 51,636 -0.09 -0.17 0 0 0 78,637 4,001,745,000
07/09/2009 51,722 0.01 0.02 0 0 0 102,200 5,230,000,000
06/09/2009 51,714 0.58 1.14 0 0 0 91,600 4,693,200,000
04/09/2009 51,133 0.33 0.66 0 0 0 141,600 7,209,200,000
01/09/2009 51,000 -0.13 -0.24 0 0 0 130,000 6,646,000,000
31/08/2009 51,125 -0.18 -0.34 0 0 0 70,000 3,591,000,000
30/08/2009 51,300 0.26 0.50 0 0 0 80,000 4,111,000,000
28/08/2009 51,043 0.09 0.17 0 0 0 100,000 5,119,000,000
27/08/2009 50,957 0.47 0.94 0 0 0 90,000 4,597,000,000
26/08/2009 50,483 -0.29 -0.58 0 0 0 80,000 4,059,000,000
25/08/2009 50,775 0.04 0.07 0 0 0 100,000 5,092,000,000
24/08/2009 50,740 0.62 1.24 0 0 0 60,000 3,052,000,000
22/08/2009 50,120 0.22 0.44 0 0 0 50,000 2,506,000,000
21/08/2009 49,900 -0.05 -0.10 0 0 0 30,000 1,497,000,000
20/08/2009 49,950 1.55 3.20 0 0 0 20,000 999,000,000
18/08/2009 48,400 -0.60 -1.22 0 0 0 10,000 484,000,000
16/08/2009 49,000 0.50 1.03 0 0 0 20,000 980,000,000
15/08/2009 48,500 -0.33 -0.68 0 0 0 30,000 1,460,000,000
14/08/2009 48,833 -0.17 -0.34 0 0 0 60,000 2,930,000,000
12/08/2009 49,000 -0.50 -1.01 0 0 0 45,000 2,205,000,000
11/08/2009 49,500 0.10 0.20 0 0 0 30,000 1,490,000,000
10/08/2009 49,400 0.26 0.52 0 0 0 34,000 1,686,000,000
07/08/2009 49,450 0.28 0.56 0 0 0 54,000 2,673,000,000
06/08/2009 49,175 -0.06 -0.12 0 0 0 34,000 1,673,000,000
04/08/2009 49,233 0.38 0.78 0 0 0 30,000 1,477,000,000
02/08/2009 48,620 -0.36 -0.72 0 0 0 170,000 8,215,000,000
31/07/2009 48,975 0.13 0.26 0 0 0 200,000 9,702,000,000
30/07/2009 48,850 -0.35 -0.71 0 0 0 180,000 8,715,000,000
28/07/2009 49,200 -0.05 -0.10 0 0 0 240,000 11,950,000,000
26/07/2009 49,750 0.75 1.53 0 0 0 220,000 10,990,000,000
25/07/2009 49,000 0.06 0.11 0 0 0 250,000 12,430,000,000
24/07/2009 48,944 -0.02 -0.04 0 0 0 400,000 19,555,000,000
23/07/2009 48,963 -0.71 -1.42 0 0 0 480,000 23,135,000,000
22/07/2009 49,670 -0.36 -0.73 0 0 0 482,400 23,305,000,000
21/07/2009 50,033 0.01 0.01 0 0 0 652,400 31,955,000,000
20/07/2009 50,028 -0.33 -0.65 0 0 0 674,400 33,043,000,000
19/07/2009 50,357 0.17 0.33 0 0 0 642,400 31,860,000,000
18/07/2009 50,192 0.37 0.74 0 0 0 592,400 29,235,000,000
17/07/2009 49,821 0.23 0.46 0 0 0 642,400 31,485,000,000
16/07/2009 49,591 1.59 3.31 0 0 0 630,000 30,845,000,000
15/07/2009 48,000 1.92 4.16 0 0 0 550,000 26,540,000,000
14/07/2009 46,083 0.96 2.13 0 0 0 445,000 20,155,000,000
12/07/2009 45,120 -0.01 -0.03 0 0 0 385,000 17,105,000,000
10/07/2009 45,133 0.10 0.22 0 0 0 335,000 14,855,000,000
09/07/2009 45,033 5.03 12.58 0 0 0 195,000 8,535,000,000
01/07/2009 40,000 0.00 ■■ 0.00 0 0 0 10,000 400,000,000
(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