Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 980.00 +0.62 (+0.06%)
  • HNX-Index 102.35 +0.69 (+0.68%)
  • UPCOM-Index 57.55 +0.20 (+0.35%)
CTCP VINAVICO
Mã CK:      VINAVICO      29      -0.47 (-1.59%)      (cập nhật 17:25 02/10/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
VINAVICO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/10/2010 29,000 -0.47 -1.59 0 0 0 100,000 2,900,000,000
01/10/2010 29,468 0.04 0.14 0 0 0 2,550,000 74,750,000,000
30/09/2010 29,428 -0.08 -0.27 0 0 0 3,560,000 104,466,000,000
29/09/2010 29,508 -0.01 -0.04 0 0 0 6,080,000 179,356,000,000
28/09/2010 29,519 -0.02 -0.08 0 0 0 5,930,000 175,006,000,000
27/09/2010 29,543 -0.07 -0.22 0 0 0 7,210,000 212,722,000,000
26/09/2010 29,608 -0.01 -0.04 0 0 0 6,825,000 201,722,000,000
25/09/2010 29,621 -0.01 -0.03 0 0 0 6,625,000 195,972,000,000
24/09/2010 29,631 -0.16 -0.54 0 0 0 6,475,000 191,622,000,000
23/09/2010 29,793 0.00 0.01 0 0 0 6,650,000 197,274,000,000
22/09/2010 29,790 -0.06 -0.19 0 0 0 6,630,000 196,584,000,000
21/09/2010 29,846 -0.04 -0.13 0 0 0 6,495,000 192,744,000,000
20/09/2010 29,886 0.05 0.16 0 0 0 6,520,000 193,626,000,000
19/09/2010 29,837 0.01 0.04 0 0 0 6,530,000 193,716,000,000
18/09/2010 29,825 -0.09 -0.29 0 0 0 6,520,000 193,400,000,000
16/09/2010 29,913 -0.05 -0.15 0 0 0 6,880,000 205,435,000,000
15/09/2010 29,959 -0.01 -0.02 0 0 0 6,650,000 198,800,000,000
14/09/2010 29,966 -0.04 -0.15 0 0 0 6,550,000 195,900,000,000
13/09/2010 30,010 0.15 0.51 0 0 0 6,470,000 193,682,000,000
12/09/2010 29,857 -0.03 -0.11 0 0 0 6,460,000 192,530,000,000
10/09/2010 29,891 -0.01 -0.02 0 0 0 6,420,000 191,514,000,000
09/09/2010 29,898 -0.01 -0.04 0 0 0 6,320,000 188,614,000,000
08/09/2010 29,909 -0.01 -0.02 0 0 0 6,200,000 185,126,000,000
07/09/2010 29,916 -0.15 -0.51 0 0 0 6,100,000 182,226,000,000
06/09/2010 30,070 -0.02 -0.06 0 0 0 5,990,000 179,380,000,000
05/09/2010 30,088 -0.02 -0.06 0 0 0 5,790,000 173,580,000,000
02/09/2010 30,106 0.07 0.24 0 0 0 5,690,000 170,780,000,000
01/09/2010 30,034 -0.07 -0.24 0 0 0 5,750,000 172,495,000,000
31/08/2010 30,105 0.03 0.09 0 0 0 5,740,000 172,280,000,000
30/08/2010 30,079 -0.07 -0.25 0 0 0 5,750,000 172,550,000,000
29/08/2010 30,153 0.00 0.00 0 0 0 5,640,000 169,505,000,000
28/08/2010 30,152 0.00 0.00 0 0 0 5,740,000 172,505,000,000
26/08/2010 30,151 -0.07 -0.23 0 0 0 5,840,000 175,905,000,000
25/08/2010 30,221 -0.08 -0.28 0 0 0 5,800,000 175,220,000,000
24/08/2010 30,305 -0.04 -0.12 0 0 0 5,660,000 171,211,000,000
23/08/2010 30,342 -0.08 -0.28 0 0 0 5,560,000 168,611,000,000
22/08/2010 30,426 0.00 -0.01 0 0 0 5,410,000 164,126,000,000
21/08/2010 30,430 0.03 0.10 0 0 0 5,310,000 161,126,000,000
20/08/2010 30,401 -0.01 -0.02 0 0 0 5,480,000 166,186,000,000
19/08/2010 30,407 -0.18 -0.57 0 0 0 5,420,000 164,383,000,000
18/08/2010 30,582 -0.01 -0.03 0 0 0 5,270,000 160,477,000,000
17/08/2010 30,590 0.01 0.04 0 0 0 5,210,000 158,705,000,000
16/08/2010 30,579 -0.03 -0.08 0 0 0 5,110,000 155,638,000,000
15/08/2010 30,604 -0.01 -0.03 0 0 0 5,080,000 154,798,000,000
12/08/2010 30,612 -0.02 -0.06 0 0 0 5,020,000 152,986,000,000
11/08/2010 30,630 -0.03 -0.09 0 0 0 4,901,000 149,355,000,000
10/08/2010 30,657 -0.01 -0.05 0 0 0 4,891,000 149,075,000,000
09/08/2010 30,671 -0.01 -0.03 0 0 0 4,791,000 145,996,000,000
07/08/2010 30,680 0.01 0.02 0 0 0 4,760,000 145,109,000,000
06/08/2010 30,673 0.05 0.15 0 0 0 4,780,000 145,709,000,000
05/08/2010 30,627 -0.02 -0.05 0 0 0 4,820,000 146,689,000,000
04/08/2010 30,642 0.02 0.07 0 0 0 4,770,000 145,134,000,000
03/08/2010 30,620 -0.04 -0.13 0 0 0 4,860,000 147,609,000,000
02/08/2010 30,659 0.02 0.05 0 0 0 4,710,000 143,119,000,000
01/08/2010 30,643 -0.02 -0.05 0 0 0 4,330,000 131,399,000,000
31/07/2010 30,659 0.02 0.07 0 0 0 4,270,000 129,599,000,000
30/07/2010 30,637 -0.06 -0.20 0 0 0 4,215,000 128,009,000,000
29/07/2010 30,697 -0.01 -0.04 0 0 0 4,025,000 122,519,000,000
28/07/2010 30,708 0.09 0.30 0 0 0 3,925,000 119,504,000,000
27/07/2010 30,615 -0.03 -0.10 0 0 0 3,955,000 120,214,000,000
26/07/2010 30,646 0.01 0.05 0 0 0 3,875,000 117,909,000,000
25/07/2010 30,632 -0.04 -0.14 0 0 0 3,765,000 114,519,000,000
24/07/2010 30,675 0.06 0.21 0 0 0 3,635,000 110,729,000,000
23/07/2010 30,611 -0.05 -0.17 0 0 0 3,625,000 110,314,000,000
22/07/2010 30,663 -0.04 -0.13 0 0 0 3,400,000 103,470,000,000
21/07/2010 30,702 -0.08 -0.26 0 0 0 3,390,000 103,225,000,000
20/07/2010 30,782 -0.02 -0.07 0 0 0 3,200,000 97,640,000,000
19/07/2010 30,805 -0.19 -0.61 0 0 0 3,150,000 96,160,000,000
18/07/2010 30,994 -0.11 -0.34 0 0 0 3,060,000 93,704,000,000
16/07/2010 31,100 -0.04 -0.11 0 0 0 3,170,000 97,254,000,000
15/07/2010 31,135 0.05 0.16 0 0 0 3,140,000 96,334,000,000
14/07/2010 31,085 0.22 0.71 0 0 0 3,040,000 93,084,000,000
13/07/2010 30,867 0.06 0.18 0 0 0 2,710,000 82,434,000,000
12/07/2010 30,811 0.06 0.19 0 0 0 2,690,000 81,764,000,000
10/07/2010 30,752 -0.04 -0.14 0 0 0 2,670,000 81,094,000,000
09/07/2010 30,796 0.04 0.13 0 0 0 2,580,000 78,414,000,000
08/07/2010 30,757 0.11 0.35 0 0 0 2,460,000 74,748,000,000
06/07/2010 30,650 -0.03 -0.10 0 0 0 2,430,000 73,748,000,000
05/07/2010 30,681 0.06 0.20 0 0 0 2,450,000 74,388,000,000
04/07/2010 30,621 -0.03 -0.10 0 0 0 2,430,000 73,724,000,000
03/07/2010 30,653 -0.04 -0.14 0 0 0 2,480,000 75,324,000,000
02/07/2010 30,695 0.05 0.15 0 0 0 2,500,000 75,974,000,000
01/07/2010 30,649 0.00 -0.01 0 0 0 2,470,000 74,995,000,000
29/06/2010 30,651 0.09 0.30 0 0 0 2,480,000 75,331,000,000
28/06/2010 30,558 0.19 0.63 0 0 0 2,350,000 71,261,000,000
27/06/2010 30,368 -0.10 -0.34 0 0 0 2,210,000 66,852,000,000
26/06/2010 30,471 -0.10 -0.32 0 0 0 2,135,000 64,462,000,000
24/06/2010 30,505 0.05 0.16 0 0 0 2,165,000 65,381,000,000
23/06/2010 30,456 0.10 0.34 0 0 0 2,055,000 61,825,000,000
22/06/2010 30,354 -0.12 -0.38 0 0 0 2,050,000 61,655,000,000
21/06/2010 30,470 0.14 0.45 0 0 0 2,085,000 62,870,000,000
20/06/2010 30,332 0.31 1.02 0 0 0 1,945,000 58,300,000,000
19/06/2010 30,025 -0.07 -0.23 0 0 0 1,845,000 55,045,000,000
18/06/2010 30,094 0.29 0.96 0 0 0 1,805,000 53,827,000,000
17/06/2010 29,807 -0.02 -0.06 0 0 0 1,600,000 47,355,000,000
16/06/2010 29,824 -0.05 -0.15 0 0 0 1,630,000 48,263,000,000
14/06/2010 29,685 0.09 0.32 0 0 0 1,510,000 44,606,000,000
13/06/2010 29,591 -0.02 -0.06 0 0 0 1,300,000 38,297,000,000
12/06/2010 29,609 -0.02 -0.07 0 0 0 1,310,000 38,592,000,000
11/06/2010 29,630 -1.62 -5.17 0 0 0 1,400,000 41,272,000,000
10/06/2010 31,245 -0.17 -0.53 0 0 0 3,300,000 178,367,000,000
09/06/2010 31,413 -0.24 -0.75 0 0 0 3,110,000 172,588,000,000
08/06/2010 31,650 -0.04 -0.13 0 0 0 3,050,000 170,778,000,000
07/06/2010 31,690 2.17 7.36 0 0 0 2,940,000 167,528,000,000
06/06/2010 29,518 0.08 0.26 0 0 0 840,000 24,488,000,000
05/06/2010 29,440 0.16 0.56 0 0 0 930,000 27,113,000,000
04/06/2010 29,277 -3.25 -9.99 0 0 0 1,010,000 29,394,000,000
03/06/2010 32,527 0.08 0.25 0 0 0 1,450,000 60,499,000,000
02/06/2010 32,445 0.14 0.43 0 0 0 1,240,000 54,194,000,000
01/06/2010 32,305 -2.97 -8.42 0 0 0 1,160,000 51,829,000,000
31/05/2010 35,275 -2.45 -6.50 0 0 0 3,130,000 177,770,000,000
30/05/2010 37,727 0.70 1.88 0 0 0 2,780,000 159,440,000,000
29/05/2010 37,031 -3.63 -8.92 0 0 0 670,000 33,145,000,000
28/05/2010 40,656 7.67 23.25 0 0 0 420,000 21,240,000,000
27/05/2010 32,986 2.91 9.66 0 0 0 220,000 7,740,000,000
26/05/2010 30,080 -0.74 -2.39 0 0 0 160,000 4,535,000,000
25/05/2010 30,817 1.67 5.72 0 0 0 180,000 5,180,000,000
23/05/2010 29,150 1.17 4.18 0 0 0 190,000 5,380,000,000
21/05/2010 27,980 -0.25 -0.87 0 0 0 180,000 5,030,000,000
20/05/2010 28,225 -1.03 -3.50 0 0 0 160,000 4,490,000,000
18/05/2010 29,250 3.05 11.64 0 0 0 70,000 2,020,000,000
16/05/2010 26,200 1.53 6.21 0 0 0 90,000 2,300,000,000
14/05/2010 24,667 -5.33 -17.78 0 0 0 60,000 1,480,000,000
10/05/2010 30,000 0.00 ■■ 0.00 0 0 0 20,000 600,000,000
(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