Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
TIBACO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 24/01/2011 | 20,000 | -0.16 ▼ | -0.77 | 0 | 0 | 0 | 100,000 | 2,000,000,000 |
| 23/01/2011 | 20,155 | -0.04 ▼ | -0.22 | 0 | 0 | 0 | 8,740,000 | 177,566,000,000 |
| 22/01/2011 | 20,199 | 0.04 ▲ | 0.22 | 0 | 0 | 0 | 9,950,000 | 202,152,000,000 |
| 21/01/2011 | 20,155 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 10,030,000 | 203,637,000,000 |
| 20/01/2011 | 20,159 | -0.09 ▼ | -0.46 | 0 | 0 | 0 | 9,770,000 | 198,437,000,000 |
| 18/01/2011 | 20,252 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 9,875,000 | 200,949,500,000 |
| 17/01/2011 | 20,263 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 9,525,000 | 193,933,500,000 |
| 15/01/2011 | 20,270 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 9,255,000 | 188,533,500,000 |
| 14/01/2011 | 20,272 | -0.08 ▼ | -0.40 | 0 | 0 | 0 | 9,155,000 | 186,533,500,000 |
| 13/01/2011 | 20,353 | 0.12 ▲ | 0.57 | 0 | 0 | 0 | 9,275,000 | 189,370,500,000 |
| 12/01/2011 | 20,238 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 10,375,000 | 211,672,500,000 |
| 11/01/2011 | 20,258 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 9,990,000 | 204,005,000,000 |
| 10/01/2011 | 20,274 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 9,740,000 | 199,059,000,000 |
| 09/01/2011 | 20,276 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 9,560,000 | 195,444,000,000 |
| 08/01/2011 | 20,277 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 9,460,000 | 193,444,000,000 |
| 06/01/2011 | 20,279 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 9,160,000 | 187,404,000,000 |
| 05/01/2011 | 20,293 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 8,960,000 | 183,439,000,000 |
| 04/01/2011 | 20,307 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 8,640,000 | 177,059,000,000 |
| 03/01/2011 | 20,325 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 8,410,000 | 172,494,000,000 |
| 02/01/2011 | 20,336 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 8,300,000 | 170,324,000,000 |
| 01/01/2011 | 20,338 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 8,200,000 | 168,324,000,000 |
| 31/12/2010 | 20,340 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 8,100,000 | 166,324,000,000 |
| 30/12/2010 | 20,345 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 7,970,000 | 163,724,000,000 |
| 29/12/2010 | 20,348 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 7,790,000 | 160,099,000,000 |
| 28/12/2010 | 20,350 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 7,760,000 | 159,499,000,000 |
| 24/12/2010 | 20,361 | 0.06 ▲ | 0.31 | 0 | 0 | 0 | 7,630,000 | 156,929,000,000 |
| 23/12/2010 | 20,298 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 9,380,000 | 191,954,000,000 |
| 22/12/2010 | 20,297 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 9,330,000 | 190,929,000,000 |
| 21/12/2010 | 20,305 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 9,300,000 | 190,414,000,000 |
| 20/12/2010 | 20,293 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 9,160,000 | 187,495,000,000 |
| 19/12/2010 | 20,300 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 9,140,000 | 187,115,000,000 |
| 18/12/2010 | 20,303 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 8,990,000 | 184,115,000,000 |
| 17/12/2010 | 20,305 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 8,890,000 | 182,115,000,000 |
| 16/12/2010 | 20,297 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 8,870,000 | 181,681,000,000 |
| 15/12/2010 | 20,304 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 8,670,000 | 177,671,000,000 |
| 14/12/2010 | 20,302 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 8,390,000 | 171,963,000,000 |
| 13/12/2010 | 20,311 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 8,270,000 | 169,583,000,000 |
| 12/12/2010 | 20,305 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 8,140,000 | 166,935,000,000 |
| 11/12/2010 | 20,307 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 8,090,000 | 165,935,000,000 |
| 10/12/2010 | 20,297 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 7,960,000 | 163,225,000,000 |
| 09/12/2010 | 20,307 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 7,840,000 | 160,845,000,000 |
| 08/12/2010 | 20,315 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 7,820,000 | 160,465,000,000 |
| 07/12/2010 | 20,327 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 7,600,000 | 156,085,000,000 |
| 06/12/2010 | 20,329 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 7,520,000 | 154,560,000,000 |
| 05/12/2010 | 20,318 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 7,310,000 | 150,270,000,000 |
| 04/12/2010 | 20,322 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 7,200,000 | 148,070,000,000 |
| 03/12/2010 | 20,324 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 7,100,000 | 146,070,000,000 |
| 02/12/2010 | 20,342 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 6,980,000 | 143,710,000,000 |
| 01/12/2010 | 20,331 | -0.06 ▼ | -0.30 | 0 | 0 | 0 | 6,880,000 | 141,645,000,000 |
| 30/11/2010 | 20,393 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 6,730,000 | 139,435,000,000 |
| 29/11/2010 | 20,390 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 6,530,000 | 135,315,000,000 |
| 28/11/2010 | 20,401 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 6,350,000 | 131,695,000,000 |
| 26/11/2010 | 20,404 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 6,250,000 | 129,695,000,000 |
| 25/11/2010 | 20,410 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 6,100,000 | 126,695,000,000 |
| 24/11/2010 | 20,416 | -0.04 ▼ | -0.18 | 0 | 0 | 0 | 5,950,000 | 123,695,000,000 |
| 23/11/2010 | 20,452 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 5,740,000 | 119,515,000,000 |
| 22/11/2010 | 20,475 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 5,620,000 | 117,155,000,000 |
| 21/11/2010 | 20,482 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 5,470,000 | 114,155,000,000 |
| 20/11/2010 | 20,486 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 5,370,000 | 112,155,000,000 |
| 18/11/2010 | 20,490 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 5,270,000 | 110,155,000,000 |
| 16/11/2010 | 20,515 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 5,020,000 | 105,165,000,000 |
| 15/11/2010 | 20,538 | -0.03 ▼ | -0.14 | 0 | 0 | 0 | 4,950,000 | 103,797,000,000 |
| 12/11/2010 | 20,566 | -0.04 ▼ | -0.17 | 0 | 0 | 0 | 4,780,000 | 100,429,000,000 |
| 11/11/2010 | 20,602 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 4,580,000 | 96,439,000,000 |
| 10/11/2010 | 20,613 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 4,430,000 | 93,439,000,000 |
| 09/11/2010 | 20,621 | -0.05 ▼ | -0.22 | 0 | 0 | 0 | 4,260,000 | 90,019,000,000 |
| 08/11/2010 | 20,667 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 4,130,000 | 87,439,000,000 |
| 07/11/2010 | 20,680 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 4,100,000 | 86,829,000,000 |
| 05/11/2010 | 20,688 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 4,000,000 | 84,829,000,000 |
| 04/11/2010 | 20,702 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 3,850,000 | 81,829,000,000 |
| 03/11/2010 | 20,728 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 3,790,000 | 80,639,000,000 |
| 02/11/2010 | 20,753 | -0.06 ▼ | -0.28 | 0 | 0 | 0 | 3,610,000 | 77,039,000,000 |
| 01/11/2010 | 20,812 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 3,460,000 | 74,059,000,000 |
| 31/10/2010 | 20,852 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 3,290,000 | 70,677,000,000 |
| 30/10/2010 | 20,863 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 3,190,000 | 68,677,000,000 |
| 29/10/2010 | 20,874 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 3,090,000 | 66,677,000,000 |
| 28/10/2010 | 20,877 | -0.07 ▼ | -0.33 | 0 | 0 | 0 | 3,010,000 | 65,032,000,000 |
| 27/10/2010 | 20,946 | -0.03 ▼ | -0.12 | 0 | 0 | 0 | 2,880,000 | 62,457,000,000 |
| 26/10/2010 | 20,972 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 2,680,000 | 58,407,000,000 |
| 25/10/2010 | 20,986 | -0.06 ▼ | -0.26 | 0 | 0 | 0 | 2,600,000 | 56,777,000,000 |
| 22/10/2010 | 21,041 | -0.03 ▼ | -0.13 | 0 | 0 | 0 | 2,510,000 | 54,984,000,000 |
| 21/10/2010 | 21,068 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 2,500,000 | 54,791,000,000 |
| 20/10/2010 | 21,069 | -0.23 ▼ | -1.07 | 0 | 0 | 0 | 2,470,000 | 54,161,000,000 |
| 19/10/2010 | 21,297 | -0.16 ▼ | -0.74 | 0 | 0 | 0 | 2,330,000 | 51,868,000,000 |
| 18/10/2010 | 21,456 | -0.22 ▼ | -1.03 | 0 | 0 | 0 | 1,920,000 | 43,633,000,000 |
| 17/10/2010 | 21,679 | 0.13 ▲ | 0.62 | 0 | 0 | 0 | 1,770,000 | 40,669,000,000 |
| 16/10/2010 | 21,545 | -0.03 ▼ | -0.15 | 0 | 0 | 0 | 1,670,000 | 37,869,000,000 |
| 15/10/2010 | 21,578 | -0.05 ▼ | -0.23 | 0 | 0 | 0 | 1,570,000 | 35,869,000,000 |
| 14/10/2010 | 21,627 | -0.15 ▼ | -0.68 | 0 | 0 | 0 | 1,480,000 | 34,029,000,000 |
| 13/10/2010 | 21,776 | 0.17 ▲ | 0.77 | 0 | 0 | 0 | 1,440,000 | 33,241,000,000 |
| 12/10/2010 | 21,610 | -0.21 ▼ | -0.98 | 0 | 0 | 0 | 1,300,000 | 30,041,000,000 |
| 11/10/2010 | 21,823 | 0.57 ▲ | 2.69 | 0 | 0 | 0 | 1,160,000 | 27,251,000,000 |
| 09/10/2010 | 21,252 | 0.34 ▲ | 1.61 | 0 | 0 | 0 | 890,000 | 20,346,000,000 |
| 08/10/2010 | 20,915 | 0.27 ▲ | 1.29 | 0 | 0 | 0 | 790,000 | 17,346,000,000 |
| 07/10/2010 | 20,648 | 0.46 ▲ | 2.27 | 0 | 0 | 0 | 640,000 | 13,842,000,000 |
| 06/10/2010 | 20,189 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 490,000 | 9,842,000,000 |
| 05/10/2010 | 20,194 | -0.05 ▼ | -0.24 | 0 | 0 | 0 | 330,000 | 6,637,000,000 |
| 04/10/2010 | 20,242 | 0.09 ▲ | 0.43 | 0 | 0 | 0 | 230,000 | 4,638,000,000 |
| 01/10/2010 | 20,156 | 0.02 ▲ | 0.08 | 0 | 0 | 0 | 140,000 | 2,808,000,000 |
| 30/09/2010 | 20,140 | -0.21 ▼ | -1.03 | 0 | 0 | 0 | 80,000 | 1,604,000,000 |
| 29/09/2010 | 20,350 | -29.65 ▼ | -59.30 | 0 | 0 | 0 | 30,000 | 604,000,000 |
| 28/09/2009 | 50,000 | 15.00 ▲ | 42.86 | 0 | 0 | 0 | 5,000 | 250,000,000 |
| 20/08/2009 | 35,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 350,000,000 |