Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Sản xuất Kinh doanh Xuất Nhập khẩu Dịch vụ và Đầu tư Tân BìnhMã CK: TANIMEX 67 ▼ -4.17 (-5.86%) (cập nhật 17:25 16/11/2009)
Ngừng giao dịch
TANIMEX » Lịch sử giao dịch
| 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 |