Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Tôn mạ màu Việt - Pháp
Mã CK:      VFCI      40      -10.53 (-20.84%)      (cập nhật 22:15 04/04/2011)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
VFCI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/04/2011 40,000 -10.53 -20.84 50,533 40,000 40,000 100,000 4,000,000,000
03/04/2011 50,533 -0.75 -1.47 51,286 59,000 40,000 240,000 11,180,000,000
18/01/2011 51,286 -0.58 -1.12 51,867 59,000 50,000 140,000 7,180,000,000
13/01/2011 51,867 -13.79 -21.00 65,652 60,000 50,000 240,000 13,180,000,000
12/01/2011 65,652 -0.17 -0.26 65,821 76,500 50,000 3,140,000 200,220,000,000
09/01/2011 65,821 -0.09 -0.13 65,909 76,500 50,000 2,940,000 188,220,000,000
08/01/2011 65,909 -0.09 -0.14 66,000 76,500 50,000 2,840,000 182,220,000,000
03/01/2011 66,000 -0.09 -0.14 66,094 76,500 50,000 2,740,000 176,220,000,000
29/12/2010 66,094 -0.10 -0.15 66,190 76,500 50,000 2,640,000 170,220,000,000
28/12/2010 66,190 0.13 0.19 66,063 76,500 50,000 2,540,000 164,220,000,000
27/12/2010 66,063 -0.21 -0.32 66,274 76,500 50,000 2,560,000 165,380,000,000
26/12/2010 66,274 -0.12 -0.18 66,393 76,500 50,000 2,450,000 158,790,000,000
24/12/2010 66,393 -0.22 -0.33 66,610 76,500 50,000 2,440,000 158,200,000,000
23/12/2010 66,610 2.04 3.16 64,571 76,500 50,000 2,240,000 146,200,000,000
22/12/2010 64,571 -0.11 -0.16 64,677 76,500 35,000 2,560,000 155,360,000,000
20/12/2010 64,677 -0.26 -0.39 64,933 76,500 35,000 2,540,000 154,200,000,000
17/12/2010 64,933 -0.15 -0.23 65,085 76,500 35,000 2,420,000 147,440,000,000
16/12/2010 65,085 -3.41 -4.97 68,490 76,500 35,000 2,320,000 141,840,000,000
15/12/2010 68,490 -0.24 -0.35 68,734 89,000 35,000 3,670,000 237,160,000,000
14/12/2010 68,734 -0.32 -0.46 69,054 89,000 35,000 3,470,000 225,760,000,000
13/12/2010 69,054 -0.21 -0.30 69,264 89,000 35,000 3,360,000 219,460,000,000
12/12/2010 69,264 -0.21 -0.31 69,478 89,000 35,000 3,350,000 218,960,000,000
11/12/2010 69,478 -0.37 -0.53 69,846 89,000 35,000 3,340,000 218,460,000,000
10/12/2010 69,846 -0.96 -1.35 70,804 89,000 35,000 3,350,000 219,490,000,000
09/12/2010 70,804 -0.15 -0.22 70,958 89,000 35,000 2,920,000 194,525,000,000
08/12/2010 70,958 -0.26 -0.36 71,213 89,000 35,000 2,820,000 188,725,000,000
07/12/2010 71,213 -0.26 -0.37 71,475 89,000 35,000 2,810,000 188,225,000,000
06/12/2010 71,475 -0.27 -0.37 71,744 89,000 35,000 2,800,000 187,725,000,000
04/12/2010 71,744 -0.19 -0.26 71,930 89,000 35,000 2,790,000 187,225,000,000
03/12/2010 71,930 -0.72 -1.00 72,653 89,000 35,000 2,690,000 181,525,000,000
02/12/2010 72,653 0.22 0.30 72,433 89,000 35,000 2,470,000 169,560,000,000
01/12/2010 72,433 -0.79 -1.07 73,218 89,000 35,000 2,560,000 174,355,000,000
30/11/2010 73,218 -0.28 -0.38 73,500 89,000 35,000 2,580,000 178,170,000,000
24/11/2010 73,500 -0.01 -0.01 73,507 89,000 35,000 2,540,000 175,670,000,000
23/11/2010 73,507 -0.01 -0.01 73,514 89,000 35,000 2,490,000 172,020,000,000
22/11/2010 73,514 -0.01 -0.01 73,521 89,000 35,000 2,440,000 168,370,000,000
18/11/2010 73,521 0.09 0.12 73,431 89,000 35,000 2,390,000 164,720,000,000
17/11/2010 73,431 0.32 0.43 73,114 89,000 35,000 2,360,000 162,320,000,000
16/11/2010 73,114 0.00 0.00 73,117 76,500 35,000 2,070,000 140,135,000,000
11/11/2010 73,117 -0.06 -0.08 73,172 76,500 35,000 1,840,000 123,320,000,000
10/11/2010 73,172 0.08 0.11 73,093 76,500 35,000 1,850,000 124,085,000,000
09/11/2010 73,093 0.18 0.24 72,917 76,500 35,000 1,780,000 118,805,000,000
08/11/2010 72,917 0.04 0.05 72,877 76,500 35,000 1,680,000 111,305,000,000
06/11/2010 72,877 0.08 0.11 72,794 76,500 35,000 1,670,000 110,555,000,000
04/11/2010 72,794 -2.56 -3.40 75,353 76,500 35,000 1,650,000 109,055,000,000
03/11/2010 75,353 0.00 0.00 75,350 76,500 35,000 2,830,000 199,345,000,000
02/11/2010 75,350 0.00 -0.01 75,354 76,500 35,000 2,720,000 191,080,000,000
31/10/2010 75,354 0.01 0.01 75,346 76,500 35,000 2,640,000 185,080,000,000
29/10/2010 75,346 0.00 0.01 75,342 76,500 35,000 2,580,000 180,520,000,000
28/10/2010 75,342 -0.01 -0.01 75,347 76,500 35,000 2,550,000 178,240,000,000
26/10/2010 75,347 0.01 0.02 75,334 76,500 35,000 2,650,000 185,850,000,000
25/10/2010 75,334 0.00 0.01 75,330 76,500 35,000 2,600,000 182,050,000,000
24/10/2010 75,330 0.01 0.01 75,321 76,500 35,000 2,590,000 181,290,000,000
22/10/2010 75,321 0.01 0.02 75,307 76,500 35,000 2,570,000 179,770,000,000
21/10/2010 75,307 0.38 0.51 74,923 76,500 35,000 2,540,000 177,490,000,000
20/10/2010 74,923 0.02 0.03 74,899 76,500 25,100 2,450,000 168,165,000,000
19/10/2010 74,899 0.04 0.05 74,863 76,500 25,100 2,290,000 155,995,000,000
18/10/2010 74,863 0.02 0.02 74,845 76,500 25,100 2,200,000 149,110,000,000
15/10/2010 74,845 0.01 0.02 74,833 76,500 25,100 2,180,000 147,590,000,000
14/10/2010 74,833 0.01 0.02 74,820 76,500 25,100 2,150,000 145,295,000,000
13/10/2010 74,820 0.03 0.03 74,794 76,500 25,100 2,120,000 143,000,000,000
09/10/2010 74,794 0.01 0.02 74,780 76,500 25,100 2,060,000 138,410,000,000
08/10/2010 74,780 0.01 0.02 74,767 76,500 25,100 2,010,000 134,585,000,000
07/10/2010 74,767 0.01 0.02 74,753 76,500 25,100 1,960,000 130,760,000,000
06/10/2010 74,753 0.01 0.02 74,739 76,500 25,100 1,910,000 126,935,000,000
04/10/2010 74,739 0.06 0.08 74,680 76,500 25,100 1,860,000 123,110,000,000
02/10/2010 74,680 0.02 0.02 74,665 76,500 25,100 1,680,000 109,340,000,000
30/09/2010 74,665 0.02 0.02 74,649 76,500 25,100 1,650,000 107,045,000,000
26/09/2010 74,649 0.02 0.02 74,633 76,500 25,100 1,640,000 106,280,000,000
16/09/2010 74,633 0.02 0.02 74,617 76,500 25,100 1,630,000 105,515,000,000
01/06/2010 74,617 0.33 0.45 74,283 76,500 25,100 1,620,000 104,750,000,000
24/05/2010 74,283 -0.33 -0.45 74,617 76,500 25,100 1,640,000 105,460,000,000
10/05/2010 74,617 -0.35 -0.46 74,962 76,500 25,100 1,620,000 104,750,000,000
09/05/2010 74,962 -0.35 -0.46 75,312 76,500 25,100 1,520,000 101,250,000,000
07/05/2010 75,312 -0.35 -0.46 75,662 76,500 25,100 1,420,000 97,750,000,000
06/05/2010 75,662 -0.37 -0.48 76,028 76,500 25,100 1,310,000 93,485,000,000
05/05/2010 76,028 0.37 0.49 75,661 76,500 25,100 1,210,000 89,985,000,000
27/04/2010 75,661 -0.37 -0.48 76,028 76,500 25,100 1,260,000 91,730,000,000
20/04/2010 76,028 0.00 0.01 76,024 76,500 25,100 1,210,000 89,985,000,000
19/04/2010 76,024 0.01 0.01 76,019 76,500 25,100 1,200,000 89,220,000,000
13/04/2010 76,019 0.00 0.01 76,015 76,500 25,100 1,190,000 88,455,000,000
07/04/2010 76,015 0.01 0.01 76,010 76,500 25,100 1,180,000 87,690,000,000
01/04/2010 76,010 0.00 0.01 76,006 76,500 25,100 1,170,000 86,925,000,000
31/03/2010 76,006 0.01 0.01 76,001 76,500 25,100 1,160,000 86,160,000,000
29/03/2010 76,001 0.01 0.01 75,996 76,500 25,100 1,150,000 85,395,000,000
26/03/2010 75,996 0.01 0.01 75,991 76,500 25,100 1,140,000 84,630,000,000
23/03/2010 75,991 0.01 0.01 75,986 76,500 25,100 1,130,000 83,865,000,000
21/03/2010 75,986 0.01 0.01 75,976 76,500 25,100 1,120,000 83,100,000,000
20/03/2010 75,976 0.02 0.02 75,960 76,500 25,100 1,100,000 81,570,000,000
19/03/2010 75,960 0.01 0.01 75,954 76,500 25,100 1,070,000 79,275,000,000
18/03/2010 75,954 0.01 0.02 75,942 76,500 25,100 1,050,000 77,750,000,000
17/03/2010 75,942 0.01 0.01 75,936 76,500 25,100 1,030,000 76,220,000,000
16/03/2010 75,936 0.02 0.03 75,917 76,500 25,100 1,020,000 75,455,000,000
15/03/2010 75,917 0.01 0.02 75,903 76,500 25,100 990,000 73,160,000,000
14/03/2010 75,903 0.01 0.02 75,889 76,500 25,100 970,000 71,630,000,000
13/03/2010 75,889 0.01 0.02 75,875 76,500 25,100 950,000 70,100,000,000
12/03/2010 75,875 0.01 0.01 75,867 76,500 25,100 920,000 67,805,000,000
11/03/2010 75,867 0.02 0.03 75,843 76,500 25,100 910,000 67,040,000,000
10/03/2010 75,843 0.03 0.03 75,817 76,500 25,100 880,000 64,745,000,000
09/03/2010 75,817 0.02 0.02 75,799 76,500 25,100 850,000 62,450,000,000
08/03/2010 75,799 0.01 0.01 75,789 76,500 25,100 830,000 60,920,000,000
07/03/2010 75,789 0.01 0.01 75,779 76,500 25,100 820,000 60,155,000,000
06/03/2010 75,779 0.02 0.03 75,759 76,500 25,100 810,000 59,390,000,000
05/03/2010 75,759 0.03 0.04 75,725 76,500 25,100 790,000 57,860,000,000
04/03/2010 75,725 0.01 0.01 75,714 76,500 25,100 760,000 55,565,000,000
03/03/2010 75,714 0.03 0.03 75,689 76,500 25,100 740,000 54,035,000,000
02/03/2010 75,689 0.01 0.02 75,676 76,500 25,100 720,000 52,505,000,000
01/03/2010 75,676 0.01 0.02 75,663 76,500 25,100 710,000 51,740,000,000
25/02/2010 75,663 0.03 0.04 75,635 76,500 25,100 700,000 50,975,000,000
23/02/2010 75,635 0.03 0.04 75,605 76,500 25,100 680,000 49,445,000,000
22/02/2010 75,605 0.03 0.04 75,573 76,500 25,100 660,000 47,915,000,000
10/02/2010 75,573 0.02 0.02 75,556 76,500 25,100 640,000 46,385,000,000
09/02/2010 75,556 0.02 0.02 75,539 76,500 25,100 630,000 45,620,000,000
08/02/2010 75,539 0.04 0.05 75,502 76,500 25,100 620,000 44,855,000,000
06/02/2010 75,502 0.02 0.03 75,482 76,500 25,100 600,000 43,325,000,000
05/02/2010 75,482 0.04 0.05 75,441 76,500 25,100 590,000 42,560,000,000
04/02/2010 75,441 0.02 0.03 75,419 76,500 25,100 570,000 41,030,000,000
03/02/2010 75,419 0.05 0.06 75,372 76,500 25,100 550,000 39,500,000,000
02/02/2010 75,372 0.03 0.03 75,347 76,500 25,100 520,000 37,205,000,000
01/02/2010 75,347 0.03 0.04 75,320 76,500 25,100 510,000 36,440,000,000
31/01/2010 75,320 0.06 0.07 75,264 76,500 25,100 500,000 35,675,000,000
29/01/2010 75,264 0.03 0.04 75,234 76,500 25,100 480,000 34,145,000,000
28/01/2010 75,234 0.03 0.04 75,203 76,500 25,100 470,000 33,380,000,000
27/01/2010 75,203 0.07 0.09 75,134 76,500 25,100 460,000 32,615,000,000
26/01/2010 75,134 0.04 0.05 75,097 76,500 25,100 440,000 31,085,000,000
25/01/2010 75,097 0.04 0.05 75,058 76,500 25,100 430,000 30,320,000,000
24/01/2010 75,058 0.04 0.05 75,017 76,500 25,100 420,000 29,555,000,000
23/01/2010 75,017 0.09 0.12 74,927 76,500 25,100 410,000 28,790,000,000
22/01/2010 74,927 0.05 0.07 74,878 76,500 25,100 390,000 27,260,000,000
21/01/2010 74,878 0.11 0.14 74,770 76,500 25,100 380,000 26,495,000,000
20/01/2010 74,770 0.12 0.17 74,646 76,500 25,100 360,000 24,965,000,000
19/01/2010 74,646 0.07 0.09 74,578 76,500 25,100 340,000 23,435,000,000
18/01/2010 74,578 0.15 0.21 74,424 76,500 25,100 330,000 22,670,000,000
16/01/2010 72,192 5.61 8.43 66,581 76,500 25,000 310,000 20,110,000,000
15/01/2010 66,581 0.83 1.26 65,754 76,500 25,000 360,000 20,845,000,000
14/01/2010 65,754 -3.37 -4.88 69,124 76,500 25,000 340,000 19,315,000,000
13/01/2010 69,124 -1.93 -2.72 71,058 76,500 25,000 290,000 17,550,000,000
12/01/2010 71,058 -2.20 -3.00 73,256 76,500 25,000 260,000 16,285,000,000
11/01/2010 73,256 -3.21 -4.20 76,464 76,500 25,100 220,000 14,255,000,000
10/01/2010 76,464 0.01 0.01 76,458 76,500 76,000 150,000 11,470,000,000
09/01/2010 76,458 0.01 0.02 76,444 76,500 76,000 120,000 9,175,000,000
08/01/2010 76,444 0.02 0.02 76,429 76,500 76,000 90,000 6,880,000,000
07/01/2010 76,429 0.01 0.02 76,417 76,500 76,000 70,000 5,350,000,000
06/01/2010 76,417 0.02 0.02 76,400 76,500 76,000 60,000 4,585,000,000
05/01/2010 76,400 -0.10 -0.13 76,500 76,500 76,000 50,000 3,820,000,000
30/12/2009 76,500 0.00 ■■ 0.00 0 76,500 76,500 10,000 765,000,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp