Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Dược phẩm Viễn ĐôngMã CK: VIENDONG 72.50 ▲ +3.75 (+5.45%) (cập nhật 17:25 21/12/2009)
Ngừng giao dịch
VIENDONG » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 21/12/2009 | 72,500 | 3.75 ▲ | 5.45 | 0 | 0 | 0 | 20,000 | 1,450,000,000 |
| 18/12/2009 | 68,750 | -0.68 ▼ | -0.98 | 0 | 0 | 0 | 30,000 | 2,100,000,000 |
| 17/12/2009 | 69,433 | 0.61 ▲ | 0.89 | 0 | 0 | 0 | 70,000 | 4,891,000,000 |
| 15/12/2009 | 68,820 | -0.06 ▼ | -0.08 | 0 | 0 | 0 | 50,000 | 3,441,000,000 |
| 14/12/2009 | 68,875 | -0.46 ▼ | -0.66 | 0 | 0 | 0 | 40,000 | 2,755,000,000 |
| 13/12/2009 | 69,333 | 0.19 ▲ | 0.27 | 0 | 0 | 0 | 60,000 | 4,160,000,000 |
| 10/12/2009 | 69,543 | -0.21 ▼ | -0.31 | 0 | 0 | 0 | 70,000 | 4,868,000,000 |
| 09/12/2009 | 69,757 | -0.78 ▼ | -1.11 | 0 | 0 | 0 | 90,000 | 6,283,000,000 |
| 08/12/2009 | 70,538 | -0.15 ▼ | -0.21 | 0 | 0 | 0 | 105,500 | 7,429,500,000 |
| 07/12/2009 | 70,686 | -0.45 ▼ | -0.63 | 0 | 0 | 0 | 135,500 | 9,534,500,000 |
| 04/12/2009 | 71,133 | -0.33 ▼ | -0.47 | 0 | 0 | 0 | 125,500 | 8,854,500,000 |
| 03/12/2009 | 71,467 | 0.31 ▲ | 0.43 | 0 | 0 | 0 | 105,500 | 7,474,500,000 |
| 02/12/2009 | 71,160 | -0.29 ▼ | -0.41 | 0 | 0 | 0 | 100,000 | 7,073,000,000 |
| 29/11/2009 | 71,450 | 0.25 ▲ | 0.35 | 0 | 0 | 0 | 50,000 | 3,573,000,000 |
| 27/11/2009 | 71,200 | -0.16 ▼ | -0.22 | 0 | 0 | 0 | 40,720 | 2,913,400,000 |
| 26/11/2009 | 71,360 | -0.24 ▼ | -0.34 | 0 | 0 | 0 | 50,720 | 3,633,400,000 |
| 25/11/2009 | 71,600 | 0.10 ▲ | 0.14 | 0 | 0 | 0 | 60,720 | 4,370,400,000 |
| 24/11/2009 | 71,500 | -0.28 ▼ | -0.38 | 0 | 0 | 0 | 50,720 | 3,650,400,000 |
| 23/11/2009 | 71,775 | -0.59 ▼ | -0.82 | 0 | 0 | 0 | 40,720 | 2,946,400,000 |
| 22/11/2009 | 72,367 | 0.09 ▲ | 0.13 | 0 | 0 | 0 | 40,000 | 2,896,000,000 |
| 20/11/2009 | 72,275 | 4.46 ▲ | 6.57 | 0 | 0 | 0 | 50,000 | 3,616,000,000 |
| 19/11/2009 | 67,820 | 1.42 ▲ | 2.14 | 0 | 0 | 0 | 50,071 | 3,619,550,000 |
| 18/11/2009 | 66,400 | 2.07 ▲ | 3.21 | 0 | 0 | 0 | 40,071 | 2,884,550,000 |
| 14/11/2009 | 64,333 | -7.17 ▼ | -10.02 | 0 | 0 | 0 | 30,071 | 2,158,550,000 |
| 13/11/2009 | 71,500 | -1.00 ▼ | -1.38 | 0 | 0 | 0 | 30,000 | 2,155,000,000 |
| 11/11/2009 | 72,500 | 1.00 ▲ | 1.40 | 0 | 0 | 0 | 20,000 | 1,450,000,000 |
| 09/11/2009 | 71,500 | -1.10 ▼ | -1.52 | 0 | 0 | 0 | 10,000 | 715,000,000 |
| 05/11/2009 | 72,960 | -5.70 ▼ | -7.25 | 0 | 0 | 0 | 100,000 | 7,306,000,000 |
| 04/11/2009 | 78,660 | 2.50 ▲ | 3.28 | 0 | 0 | 0 | 120,000 | 9,591,000,000 |
| 03/11/2009 | 76,163 | 0.35 ▲ | 0.46 | 0 | 0 | 0 | 330,000 | 24,576,000,000 |
| 02/11/2009 | 75,811 | -0.13 ▼ | -0.16 | 0 | 0 | 0 | 350,000 | 26,036,000,000 |
| 01/11/2009 | 75,936 | 0.11 ▲ | 0.14 | 0 | 0 | 0 | 361,100 | 26,854,000,000 |
| 30/10/2009 | 75,831 | -0.47 ▼ | -0.61 | 0 | 0 | 0 | 381,100 | 28,359,000,000 |
| 29/10/2009 | 76,300 | -0.43 ▼ | -0.56 | 0 | 0 | 0 | 351,100 | 26,164,000,000 |
| 27/10/2009 | 76,733 | 0.23 ▲ | 0.30 | 0 | 0 | 0 | 417,100 | 31,061,000,000 |
| 26/10/2009 | 76,500 | -0.22 ▼ | -0.29 | 0 | 0 | 0 | 436,000 | 32,463,000,000 |
| 25/10/2009 | 76,719 | -0.51 ▼ | -0.65 | 0 | 0 | 0 | 441,000 | 32,863,000,000 |
| 23/10/2009 | 77,224 | 2.28 ▲ | 3.05 | 0 | 0 | 0 | 397,000 | 29,672,500,000 |
| 22/10/2009 | 74,941 | 0.26 ▲ | 0.34 | 0 | 0 | 0 | 457,000 | 32,579,500,000 |
| 21/10/2009 | 74,686 | 0.76 ▲ | 1.03 | 0 | 0 | 0 | 427,000 | 30,522,500,000 |
| 20/10/2009 | 73,924 | -3,196.13 ▼ | -97.74 | 0 | 0 | 0 | 392,000 | 27,278,500,000 |
| 19/10/2009 | 3,270,056 | -607.53 ▼ | -15.67 | 0 | 0 | 0 | 340,000 | 263,368,500,000 |
| 18/10/2009 | 3,877,581 | 475.81 ▲ | 13.99 | 0 | 0 | 0 | 311,000 | 261,052,000,000 |
| 16/10/2009 | 3,545,930 | -519.48 ▼ | -12.78 | 0 | 0 | 0 | 351,000 | 263,601,000,000 |
| 15/10/2009 | 4,065,410 | 191.40 ▲ | 4.94 | 0 | 0 | 0 | 401,000 | 265,834,000,000 |
| 14/10/2009 | 3,874,010 | 3,807.68 ▲ | 5,740.86 | 0 | 0 | 0 | 411,000 | 266,374,000,000 |
| 13/10/2009 | 66,326 | 3.13 ▲ | 4.95 | 0 | 0 | 0 | 405,000 | 25,994,000,000 |
| 12/10/2009 | 63,200 | -0.12 ▼ | -0.19 | 0 | 0 | 0 | 435,000 | 27,270,000,000 |
| 10/10/2009 | 63,123 | 0.81 ▲ | 1.30 | 0 | 0 | 0 | 425,000 | 26,726,000,000 |
| 09/10/2009 | 62,310 | 0.33 ▲ | 0.53 | 0 | 0 | 0 | 405,000 | 25,301,000,000 |
| 08/10/2009 | 61,982 | 0.67 ▲ | 1.09 | 0 | 0 | 0 | 380,000 | 23,696,000,000 |
| 07/10/2009 | 61,313 | 0.03 ▲ | 0.04 | 0 | 0 | 0 | 260,000 | 16,161,000,000 |
| 06/10/2009 | 61,288 | 2.24 ▲ | 3.79 | 0 | 0 | 0 | 275,000 | 17,073,000,000 |
| 05/10/2009 | 59,050 | 0.24 ▲ | 0.40 | 0 | 0 | 0 | 215,000 | 12,853,000,000 |
| 04/10/2009 | 58,815 | 0.80 ▲ | 1.37 | 0 | 0 | 0 | 300,000 | 17,900,000,000 |
| 03/10/2009 | 58,019 | -0.13 ▼ | -0.22 | 0 | 0 | 0 | 335,000 | 19,814,000,000 |
| 02/10/2009 | 58,147 | 0.98 ▲ | 1.71 | 0 | 0 | 0 | 345,000 | 20,416,000,000 |
| 01/10/2009 | 57,167 | 2.43 ▲ | 4.44 | 0 | 0 | 0 | 355,000 | 20,821,000,000 |
| 30/09/2009 | 54,738 | -1.06 ▼ | -1.90 | 0 | 0 | 0 | 420,000 | 22,596,000,000 |
| 29/09/2009 | 55,800 | 1.65 ▲ | 3.05 | 0 | 0 | 0 | 535,000 | 28,594,000,000 |
| 28/09/2009 | 54,147 | 0.52 ▲ | 0.96 | 0 | 0 | 0 | 547,000 | 28,399,000,000 |
| 27/09/2009 | 53,630 | -0.03 ▼ | -0.06 | 0 | 0 | 0 | 467,000 | 23,845,000,000 |
| 25/09/2009 | 53,661 | -0.68 ▼ | -1.25 | 0 | 0 | 0 | 477,000 | 24,390,000,000 |
| 24/09/2009 | 54,339 | 2.74 ▲ | 5.32 | 0 | 0 | 0 | 459,200 | 23,435,000,000 |
| 23/09/2009 | 51,596 | -1.13 ▼ | -2.14 | 0 | 0 | 0 | 439,200 | 21,565,000,000 |
| 22/09/2009 | 52,722 | -3.17 ▼ | -5.67 | 0 | 0 | 0 | 632,400 | 32,270,000,000 |
| 21/09/2009 | 55,891 | 1.95 ▲ | 3.61 | 0 | 0 | 0 | 482,400 | 24,755,000,000 |
| 20/09/2009 | 53,946 | 1.13 ▲ | 2.14 | 0 | 0 | 0 | 664,800 | 32,615,000,000 |
| 19/09/2009 | 52,816 | 0.62 ▲ | 1.19 | 0 | 0 | 0 | 704,800 | 34,075,000,000 |
| 18/09/2009 | 52,196 | 0.45 ▲ | 0.86 | 0 | 0 | 0 | 687,600 | 33,070,000,000 |
| 17/09/2009 | 51,750 | 0.79 ▲ | 1.55 | 0 | 0 | 0 | 657,600 | 31,280,000,000 |
| 16/09/2009 | 50,962 | 4.10 ▲ | 8.75 | 0 | 0 | 0 | 599,400 | 28,190,000,000 |
| 15/09/2009 | 46,860 | 3.42 ▲ | 7.88 | 0 | 0 | 0 | 339,400 | 14,470,000,000 |
| 14/09/2009 | 43,438 | -10.31 ▼ | -19.19 | 0 | 0 | 0 | 87,000 | 3,660,000,000 |
| 13/09/2009 | 53,750 | 5.58 ▲ | 11.59 | 0 | 0 | 0 | 17,000 | 865,000,000 |
| 12/09/2009 | 48,167 | 5.58 ▲ | 13.11 | 0 | 0 | 0 | 27,000 | 1,235,000,000 |
| 11/09/2009 | 42,583 | 5.58 ▲ | 15.09 | 0 | 0 | 0 | 57,000 | 2,345,000,000 |
| 10/09/2009 | 37,000 | 0.04 ▲ | 0.11 | 0 | 0 | 0 | 40,000 | 1,480,000,000 |
| 09/09/2009 | 36,960 | -10.24 ▼ | -21.69 | 0 | 0 | 0 | 50,000 | 1,848,000,000 |
| 07/09/2009 | 47,200 | -3.20 ▼ | -6.35 | 0 | 0 | 0 | 80,000 | 5,008,000,000 |
| 06/09/2009 | 50,400 | -3.35 ▼ | -6.23 | 0 | 0 | 0 | 83,000 | 5,290,000,000 |
| 05/09/2009 | 53,750 | 0.15 ▲ | 0.28 | 0 | 0 | 0 | 73,000 | 4,920,000,000 |
| 04/09/2009 | 53,600 | -4.15 ▼ | -7.19 | 0 | 0 | 0 | 78,000 | 5,185,000,000 |
| 01/09/2009 | 59,000 | -3.86 ▼ | -6.14 | 0 | 0 | 0 | 68,000 | 4,865,000,000 |
| 31/08/2009 | 62,857 | -1.31 ▼ | -2.04 | 0 | 0 | 0 | 95,000 | 6,755,000,000 |
| 30/08/2009 | 64,167 | -2.23 ▼ | -3.36 | 0 | 0 | 0 | 85,000 | 6,205,000,000 |
| 26/08/2009 | 68,667 | -10.33 ▼ | -13.08 | 0 | 0 | 0 | 80,000 | 5,940,000,000 |
| 25/08/2009 | 79,000 | -1.00 ▼ | -1.25 | 0 | 0 | 0 | 50,000 | 3,900,000,000 |
| 24/08/2009 | 80,000 | 12.55 ▲ | 18.61 | 0 | 0 | 0 | 0 | 0 |
| 23/08/2009 | 67,450 | -3.03 ▼ | -4.30 | 0 | 0 | 0 | 10,000 | 549,000,000 |
| 20/08/2009 | 70,483 | 4.71 ▲ | 7.16 | 0 | 0 | 0 | 38,800 | 2,631,400,000 |
| 18/08/2009 | 65,771 | -2.95 ▼ | -4.29 | 0 | 0 | 0 | 48,800 | 3,006,400,000 |
| 17/08/2009 | 68,722 | 11.04 ▲ | 19.14 | 0 | 0 | 0 | 60,800 | 4,026,400,000 |
| 16/08/2009 | 57,682 | -1.44 ▼ | -2.44 | 0 | 0 | 0 | 80,500 | 4,701,500,000 |
| 14/08/2009 | 59,125 | -1.97 ▼ | -3.22 | 0 | 0 | 0 | 87,500 | 5,226,500,000 |
| 13/08/2009 | 61,091 | -0.72 ▼ | -1.17 | 0 | 0 | 0 | 77,500 | 4,851,500,000 |
| 12/08/2009 | 61,813 | 2.12 ▲ | 3.55 | 0 | 0 | 0 | 117,200 | 7,487,500,000 |
| 11/08/2009 | 59,692 | -9.31 ▼ | -13.49 | 0 | 0 | 0 | 95,200 | 5,918,500,000 |
| 10/08/2009 | 69,000 | 2.25 ▲ | 3.37 | 0 | 0 | 0 | 51,700 | 3,561,000,000 |
| 09/08/2009 | 66,750 | -1.10 ▼ | -1.62 | 0 | 0 | 0 | 54,700 | 3,606,000,000 |
| 07/08/2009 | 67,846 | -4.73 ▼ | -6.51 | 0 | 0 | 0 | 105,300 | 7,124,000,000 |
| 05/08/2009 | 72,571 | 0.32 ▲ | 0.44 | 0 | 0 | 0 | 59,200 | 4,206,000,000 |
| 03/08/2009 | 72,250 | -4.42 ▼ | -5.76 | 0 | 0 | 0 | 69,200 | 4,946,000,000 |
| 02/08/2009 | 76,667 | 2.54 ▲ | 3.43 | 0 | 0 | 0 | 18,600 | 1,428,000,000 |
| 01/08/2009 | 74,125 | 0.50 ▲ | 0.68 | 0 | 0 | 0 | 64,200 | 4,685,600,000 |
| 30/07/2009 | 73,625 | 2.34 ▲ | 3.28 | 0 | 0 | 0 | 63,600 | 4,625,600,000 |
| 27/07/2009 | 71,286 | -4.71 ▼ | -6.20 | 0 | 0 | 0 | 58,600 | 4,085,600,000 |
| 26/07/2009 | 76,000 | 17.20 ▲ | 29.25 | 0 | 0 | 0 | 3,000 | 228,000,000 |
| 23/07/2009 | 58,800 | -0.20 ▼ | -0.34 | 0 | 0 | 0 | 42,000 | 2,513,000,000 |
| 21/07/2009 | 59,000 | 4.80 ▲ | 8.86 | 0 | 0 | 0 | 32,000 | 1,933,000,000 |
| 20/07/2009 | 54,200 | 4.87 ▲ | 9.87 | 0 | 0 | 0 | 37,000 | 2,108,000,000 |
| 19/07/2009 | 49,333 | -9,973.07 ▼ | -99.51 | 0 | 0 | 0 | 20,000 | 1,130,000,000 |
| 17/07/2009 | 10,022,400 | 3,732.78 ▲ | 59.35 | 0 | 0 | 0 | 35,000 | 251,270,000,000 |
| 16/07/2009 | 6,289,625 | 1,244.23 ▲ | 24.66 | 0 | 0 | 0 | 53,000 | 252,515,000,000 |
| 15/07/2009 | 5,045,400 | -5.60 ▼ | -0.11 | 0 | 0 | 0 | 80,000 | 254,360,000,000 |
| 14/07/2009 | 5,051,000 | 452.64 ▲ | 9.84 | 0 | 0 | 0 | 74,000 | 254,230,000,000 |
| 13/07/2009 | 4,598,364 | 4,530.16 ▲ | 6,642.47 | 0 | 0 | 0 | 66,400 | 253,630,000,000 |
| 11/07/2009 | 68,200 | 0.06 ▲ | 0.08 | 0 | 0 | 0 | 61,400 | 4,130,000,000 |
| 10/07/2009 | 68,143 | -1.86 ▼ | -2.65 | 0 | 0 | 0 | 43,400 | 2,885,000,000 |
| 09/07/2009 | 70,000 | -9.00 ▼ | -11.39 | 0 | 0 | 0 | 6,400 | 440,000,000 |
| 08/07/2009 | 79,000 | -1.67 ▼ | -2.07 | 0 | 0 | 0 | 14,400 | 1,224,000,000 |
| 03/07/2009 | 80,667 | 3.17 ▲ | 4.09 | 0 | 0 | 0 | 30,000 | 2,434,000,000 |
| 02/07/2009 | 77,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 18,000 | 1,390,000,000 |