Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tư vấn và Xây dựng VNECO Mã CK: VNECOCC 9.80 ▼ -0.20 (-2.00%) (cập nhật 22:18 30/04/2012)
Đang giao dịch
VNECOCC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 30/04/2012 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 9,800 | 9,800 | 50,000 | 490,000,000 |
| 30/03/2012 | 10,000 | -0.28 ▼ | -2.74 | 10,282 | 10,000 | 10,000 | 30,000 | 300,000,000 |
| 29/03/2012 | 10,282 | -0.03 ▼ | -0.27 | 10,310 | 16,000 | 4,000 | 1,010,000 | 10,210,000,000 |
| 23/06/2011 | 10,310 | -0.65 ▼ | -5.90 | 10,956 | 16,000 | 4,000 | 960,000 | 9,710,000,000 |
| 17/06/2011 | 10,956 | -1.99 ▼ | -15.35 | 12,943 | 16,000 | 4,000 | 860,000 | 9,260,000,000 |
| 08/06/2011 | 12,943 | -1.32 ▼ | -9.28 | 14,267 | 16,000 | 5,000 | 660,000 | 8,460,000,000 |
| 27/05/2011 | 14,267 | 0.82 ▲ | 6.13 | 13,443 | 16,000 | 8,600 | 560,000 | 7,960,000,000 |
| 20/05/2011 | 13,443 | 2.41 ▲ | 21.82 | 11,035 | 16,000 | 8,500 | 610,000 | 8,385,000,000 |
| 19/05/2011 | 11,035 | -0.12 ▼ | -1.03 | 11,150 | 16,000 | 8,300 | 2,260,000 | 24,780,000,000 |
| 07/05/2011 | 11,150 | -0.13 ▼ | -1.12 | 11,276 | 16,000 | 8,300 | 2,210,000 | 24,355,000,000 |
| 06/05/2011 | 11,276 | -0.30 ▼ | -2.62 | 11,579 | 16,000 | 8,300 | 2,110,000 | 23,505,000,000 |
| 05/05/2011 | 11,579 | -0.17 ▼ | -1.46 | 11,750 | 16,000 | 8,300 | 1,910,000 | 21,825,000,000 |
| 30/04/2011 | 11,750 | -0.33 ▼ | -2.69 | 12,075 | 16,000 | 8,300 | 1,810,000 | 20,975,000,000 |
| 29/04/2011 | 12,075 | -0.18 ▼ | -1.49 | 12,258 | 16,000 | 8,300 | 2,010,000 | 23,975,000,000 |
| 23/04/2011 | 12,258 | -0.22 ▼ | -1.76 | 12,478 | 16,000 | 8,300 | 1,910,000 | 23,115,000,000 |
| 22/04/2011 | 12,478 | 0.06 ▲ | 0.47 | 12,420 | 16,000 | 8,300 | 1,810,000 | 22,285,000,000 |
| 21/04/2011 | 12,420 | -0.28 ▼ | -2.20 | 12,700 | 16,000 | 8,300 | 1,510,000 | 18,455,000,000 |
| 20/04/2011 | 12,700 | -0.34 ▼ | -2.59 | 13,038 | 16,000 | 8,300 | 1,410,000 | 17,605,000,000 |
| 19/04/2011 | 13,038 | -0.38 ▼ | -2.82 | 13,417 | 16,000 | 8,500 | 1,310,000 | 16,775,000,000 |
| 13/04/2011 | 13,417 | -0.45 ▼ | -3.22 | 13,864 | 16,000 | 8,500 | 1,210,000 | 15,925,000,000 |
| 03/04/2011 | 13,864 | 0.01 ▲ | 0.10 | 13,850 | 16,000 | 8,500 | 1,110,000 | 15,075,000,000 |
| 31/03/2011 | 13,850 | -0.59 ▼ | -4.07 | 14,438 | 16,000 | 8,500 | 1,010,000 | 13,675,000,000 |
| 30/03/2011 | 14,438 | -0.85 ▼ | -5.55 | 15,286 | 16,000 | 8,500 | 810,000 | 11,375,000,000 |
| 26/02/2011 | 15,286 | 0.06 ▲ | 0.42 | 15,222 | 16,000 | 15,000 | 660,000 | 10,100,000,000 |
| 19/02/2011 | 15,222 | 0.04 ▲ | 0.26 | 15,182 | 16,000 | 15,000 | 860,000 | 13,100,000,000 |
| 18/02/2011 | 15,182 | -0.04 ▼ | -0.26 | 15,222 | 16,000 | 15,000 | 1,060,000 | 16,100,000,000 |
| 17/02/2011 | 15,222 | -0.03 ▼ | -0.18 | 15,250 | 16,000 | 15,000 | 860,000 | 13,100,000,000 |
| 15/02/2011 | 15,250 | -0.15 ▼ | -0.97 | 15,400 | 16,000 | 15,000 | 760,000 | 11,600,000,000 |
| 22/01/2011 | 15,400 | -0.10 ▼ | -0.65 | 15,500 | 16,000 | 15,000 | 460,000 | 7,100,000,000 |
| 17/01/2011 | 15,500 | -0.17 ▼ | -1.07 | 15,667 | 16,000 | 15,000 | 360,000 | 5,600,000,000 |
| 13/01/2011 | 15,667 | -0.33 ▼ | -2.08 | 16,000 | 16,000 | 15,000 | 300,000 | 4,700,000,000 |
| 05/01/2011 | 16,000 | -1.00 ▼ | -5.88 | 17,000 | 16,000 | 16,000 | 100,000 | 1,600,000,000 |
| 21/10/2010 | 17,000 | 0.00 ■■ | 0.00 | 0 | 17,000 | 17,000 | 50,000 | 850,000,000 |