Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Dịch vụ Truyền thông VietNamNet ICom
Mã CK:      VIETNAMNET      15      -1.24 (-7.64%)      (cập nhật 22:16 05/04/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Truyền thông - Xuất bản
Website: http://www.i-com.vn
VIETNAMNET » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/04/2012 15,000 -1.24 -7.64 16,240 15,000 15,000 500,000 7,500,000,000
13/02/2012 16,240 -0.83 -4.85 17,067 18,200 15,000 380,000 6,130,000,000
04/12/2011 17,067 0.83 5.09 16,240 18,200 16,000 180,000 3,130,000,000
03/12/2011 16,240 0.32 2.04 15,916 18,200 15,000 380,000 6,130,000,000
02/12/2011 15,916 -0.03 -0.17 15,943 18,200 15,000 6,780,000 107,830,000,000
01/12/2011 15,943 -0.02 -0.09 15,958 18,200 15,000 6,580,000 104,830,000,000
30/11/2011 15,958 -0.01 -0.09 15,972 18,200 15,000 6,480,000 103,330,000,000
29/11/2011 15,972 -0.02 -0.10 15,988 18,200 15,000 6,380,000 101,830,000,000
26/11/2011 15,988 -0.03 -0.19 16,019 18,200 15,000 6,280,000 100,330,000,000
24/11/2011 16,019 -0.03 -0.21 16,053 18,200 15,000 6,080,000 97,330,000,000
22/11/2011 16,053 -0.04 -0.23 16,090 18,200 15,000 5,880,000 94,330,000,000
17/11/2011 16,090 -0.02 -0.12 16,109 18,200 15,000 5,680,000 91,330,000,000
16/11/2011 16,109 -0.02 -0.12 16,129 18,200 15,000 5,580,000 89,830,000,000
15/11/2011 16,129 -0.02 -0.12 16,149 18,200 15,000 5,480,000 88,330,000,000
09/11/2011 16,149 -0.02 -0.13 16,170 18,200 15,000 5,380,000 86,830,000,000
06/11/2011 16,170 -0.02 -0.14 16,192 18,200 15,000 5,280,000 85,330,000,000
04/11/2011 16,192 -0.02 -0.14 16,215 18,200 15,000 5,180,000 83,830,000,000
02/11/2011 16,215 -0.05 -0.30 16,264 18,200 15,000 5,080,000 82,330,000,000
01/11/2011 16,264 -0.03 -0.16 16,290 18,200 15,000 4,880,000 79,330,000,000
31/10/2011 16,290 -0.03 -0.17 16,317 18,200 15,000 4,780,000 77,830,000,000
28/10/2011 16,317 -0.03 -0.17 16,345 18,200 15,000 4,680,000 76,330,000,000
27/10/2011 16,345 -0.03 -0.18 16,374 18,200 15,000 4,580,000 74,830,000,000
26/10/2011 16,374 -0.06 -0.38 16,436 18,200 15,000 4,480,000 73,330,000,000
25/10/2011 16,436 -0.03 -0.21 16,470 18,200 15,000 4,280,000 70,330,000,000
21/10/2011 16,470 -0.06 -0.36 16,529 18,200 15,000 4,180,000 68,830,000,000
20/10/2011 16,529 -0.03 -0.16 16,555 18,200 15,500 3,980,000 65,780,000,000
19/10/2011 16,555 -0.02 -0.10 16,571 18,200 15,500 3,880,000 64,230,000,000
18/10/2011 16,571 -0.03 -0.17 16,600 18,200 15,500 3,680,000 60,980,000,000
17/10/2011 16,600 -0.03 -0.19 16,631 18,200 15,500 3,580,000 59,430,000,000
15/10/2011 16,631 -0.03 -0.19 16,663 18,200 15,500 3,480,000 57,880,000,000
14/10/2011 16,663 -0.03 -0.15 16,688 18,200 15,500 3,380,000 56,330,000,000
13/10/2011 16,688 -0.03 -0.17 16,716 18,200 15,500 3,180,000 53,080,000,000
12/10/2011 16,716 0.01 0.05 16,707 18,200 15,500 2,980,000 49,830,000,000
11/10/2011 16,707 -0.04 -0.24 16,748 18,200 15,500 2,880,000 48,130,000,000
10/10/2011 16,748 -0.07 -0.44 16,822 18,200 15,500 2,780,000 46,580,000,000
06/10/2011 16,822 -0.03 -0.15 16,848 18,200 16,000 2,630,000 44,230,000,000
04/10/2011 16,848 -0.03 -0.18 16,878 18,200 16,000 2,430,000 40,930,000,000
02/10/2011 16,878 -0.04 -0.24 16,918 18,200 16,000 2,230,000 37,630,000,000
30/09/2011 16,918 0.00 0.02 16,914 18,200 16,000 2,130,000 36,030,000,000
29/09/2011 16,914 0.00 0.02 16,910 18,200 16,000 2,030,000 34,330,000,000
28/09/2011 16,910 0.01 0.03 16,905 18,200 16,000 1,930,000 32,630,000,000
27/09/2011 16,905 -0.05 -0.28 16,953 18,200 16,000 1,830,000 30,930,000,000
26/09/2011 16,953 -0.06 -0.35 17,013 18,200 16,000 1,630,000 27,630,000,000
20/09/2011 17,013 -0.07 -0.43 17,086 18,200 16,000 1,430,000 24,330,000,000
19/09/2011 17,086 -0.01 -0.04 17,092 18,200 17,000 1,330,000 22,730,000,000
17/09/2011 17,092 -0.01 -0.05 17,100 18,200 17,000 1,230,000 21,030,000,000
16/09/2011 17,100 -0.02 -0.12 17,120 18,200 17,000 1,130,000 19,330,000,000
15/09/2011 17,120 -0.01 -0.08 17,133 18,200 17,000 1,000,000 17,120,000,000
12/09/2011 17,133 -0.02 -0.10 17,150 18,200 17,000 900,000 15,420,000,000
08/09/2011 17,150 -0.02 -0.12 17,171 18,200 17,000 800,000 13,720,000,000
07/09/2011 17,171 -0.03 -0.17 17,200 18,200 17,000 700,000 12,020,000,000
05/09/2011 17,200 -0.10 -0.58 17,300 18,200 17,000 550,000 9,470,000,000
04/09/2011 17,300 -0.10 -0.57 17,400 18,200 17,000 350,000 6,070,000,000
03/09/2011 17,400 0.09 0.50 17,314 18,200 17,000 250,000 4,370,000,000
02/09/2011 17,314 0.01 0.05 17,305 18,200 17,000 2,150,000 37,270,000,000
01/09/2011 17,305 -0.01 -0.05 17,313 18,200 17,000 2,050,000 35,520,000,000
31/08/2011 17,313 0.01 0.06 17,303 18,200 17,000 2,000,000 34,670,000,000
30/08/2011 17,303 -0.01 -0.05 17,311 18,200 17,000 1,900,000 32,920,000,000
29/08/2011 17,311 0.02 0.12 17,291 18,200 17,000 1,850,000 32,070,000,000
25/08/2011 17,291 0.02 0.12 17,271 18,200 17,000 1,800,000 31,170,000,000
24/08/2011 17,271 0.02 0.13 17,248 18,200 17,000 1,750,000 30,270,000,000
23/08/2011 17,248 0.02 0.13 17,225 18,200 17,000 1,700,000 29,370,000,000
22/08/2011 17,225 0.05 0.30 17,173 18,200 17,000 1,650,000 28,470,000,000
21/08/2011 17,173 0.03 0.16 17,145 18,200 17,000 1,550,000 26,670,000,000
19/08/2011 17,145 0.04 0.24 17,104 18,200 17,000 1,500,000 25,770,000,000
18/08/2011 17,104 0.01 0.07 17,092 18,200 17,000 1,350,000 23,145,000,000
17/08/2011 17,092 0.02 0.09 17,077 18,200 17,000 1,250,000 21,420,000,000
16/08/2011 17,077 0.02 0.10 17,060 18,200 17,000 1,150,000 19,695,000,000
15/08/2011 17,060 0.00 -0.02 17,063 18,200 17,000 1,050,000 17,970,000,000
13/08/2011 17,063 -0.01 -0.04 17,070 18,200 17,000 1,000,000 17,120,000,000
12/08/2011 17,070 0.00 -0.01 17,071 18,200 17,000 1,050,000 17,980,000,000
10/08/2011 17,071 0.00 -0.02 17,075 18,200 17,000 900,000 15,420,000,000
09/08/2011 17,075 -0.01 -0.06 17,086 18,200 17,000 850,000 14,570,000,000
08/08/2011 17,086 -0.01 -0.04 17,092 18,200 17,000 750,000 12,870,000,000
07/08/2011 17,092 -0.02 -0.10 17,109 18,200 17,000 700,000 12,020,000,000
05/08/2011 17,109 -0.58 -3.30 17,692 18,200 17,000 600,000 10,320,000,000
04/08/2011 17,692 -0.03 -0.17 17,722 18,200 17,000 1,900,000 33,960,000,000
03/08/2011 17,722 -0.07 -0.38 17,790 18,200 17,000 1,850,000 33,110,000,000
02/08/2011 17,790 -0.04 -0.22 17,830 18,200 17,000 1,750,000 31,410,000,000
01/08/2011 17,830 -0.04 -0.25 17,874 18,200 17,000 1,700,000 30,560,000,000
31/07/2011 17,874 -0.10 -0.57 17,976 18,200 17,000 1,650,000 29,710,000,000
30/07/2011 17,976 -0.06 -0.34 18,038 18,200 17,000 1,550,000 28,010,000,000
29/07/2011 18,038 -0.15 -0.81 18,185 18,200 17,000 1,500,000 27,160,000,000
25/07/2011 18,185 0.00 0.01 18,183 18,200 18,000 1,300,000 23,640,000,000
20/07/2011 18,183 0.00 0.01 18,182 18,200 18,000 1,200,000 21,820,000,000
19/07/2011 18,182 0.00 0.01 18,180 18,200 18,000 1,100,000 20,000,000,000
01/07/2011 18,180 0.00 0.01 18,178 18,200 18,000 1,000,000 18,180,000,000
30/06/2011 18,178 0.00 0.02 18,175 18,200 18,000 900,000 16,360,000,000
29/06/2011 18,175 0.00 0.02 18,171 18,200 18,000 800,000 14,540,000,000
27/06/2011 18,171 0.00 0.02 18,167 18,200 18,000 700,000 12,720,000,000
16/05/2011 18,167 0.01 0.04 18,160 18,200 18,000 600,000 10,900,000,000
13/05/2011 18,160 0.01 0.06 18,150 18,200 18,000 500,000 9,080,000,000
10/05/2011 18,150 0.02 0.09 18,133 18,200 18,000 400,000 7,260,000,000
06/05/2011 18,133 0.03 0.18 18,100 18,200 18,000 300,000 5,440,000,000
17/04/2011 18,100 0.10 0.56 18,000 18,200 18,000 200,000 3,620,000,000
17/02/2011 18,000 -1.00 -5.26 19,000 18,000 18,000 100,000 1,800,000,000
21/09/2010 19,000 0.01 0.05 18,991 19,000 19,000 2,280,000 43,320,000,000
20/09/2010 18,991 -0.01 -0.05 19,000 19,000 18,000 2,330,000 44,220,000,000
30/12/2009 19,000 0.00 ■■ 0.00 0 19,000 19,000 20,000 380,000,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp