Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Kinh doanh Kho chứa Khí hóa lỏng Vũng TàuMã CK: VPGS 10.07 ▲ +0.03 (+0.33%) (cập nhật 22:18 16/05/2012)
Đang giao dịch
VPGS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 16/05/2012 | 10,071 | 0.03 ▲ | 0.33 | 10,038 | 10,500 | 8,000 | 270,000 | 2,715,000,000 |
| 15/05/2012 | 10,038 | 0.00 ▼ | -0.04 | 10,042 | 10,500 | 8,000 | 260,000 | 2,610,000,000 |
| 12/05/2012 | 10,042 | 0.04 ▲ | 0.42 | 10,000 | 10,500 | 8,000 | 240,000 | 2,410,000,000 |
| 09/05/2012 | 10,000 | 0.06 ▲ | 0.62 | 9,938 | 10,500 | 8,000 | 200,000 | 2,000,000,000 |
| 08/05/2012 | 9,938 | 0.11 ▲ | 1.07 | 9,833 | 10,500 | 8,000 | 160,000 | 1,590,000,000 |
| 05/05/2012 | 9,833 | 0.21 ▲ | 2.16 | 9,625 | 10,500 | 8,000 | 120,000 | 1,180,000,000 |
| 03/05/2012 | 9,625 | 0.63 ▲ | 6.94 | 9,000 | 10,500 | 8,000 | 80,000 | 770,000,000 |
| 01/05/2012 | 9,000 | -16.00 ▼ | -64.00 | 25,000 | 10,000 | 8,000 | 40,000 | 360,000,000 |
| 16/03/2012 | 25,000 | 11.98 ▲ | 92.01 | 13,020 | 25,000 | 25,000 | 20,000 | 500,000,000 |
| 09/09/2011 | 13,020 | 0.51 ▲ | 4.05 | 12,513 | 13,100 | 13,000 | 280,000 | 3,645,000,000 |
| 02/09/2011 | 12,513 | 0.17 ▲ | 1.37 | 12,344 | 13,100 | 11,000 | 780,000 | 9,345,000,000 |
| 01/09/2011 | 12,344 | -0.68 ▼ | -5.19 | 13,020 | 13,100 | 11,000 | 880,000 | 10,445,000,000 |
| 11/07/2011 | 13,020 | 0.04 ▲ | 0.28 | 12,983 | 13,100 | 13,000 | 280,000 | 3,645,000,000 |
| 07/07/2011 | 12,983 | -0.01 ▼ | -0.04 | 12,988 | 13,100 | 12,800 | 380,000 | 4,925,000,000 |
| 06/07/2011 | 12,988 | -0.03 ▼ | -0.20 | 13,014 | 13,100 | 12,800 | 530,000 | 6,875,000,000 |
| 30/06/2011 | 13,014 | 0.03 ▲ | 0.26 | 12,980 | 13,100 | 13,000 | 430,000 | 5,595,000,000 |
| 28/06/2011 | 12,980 | 0.00 ▲ | 0.02 | 12,978 | 13,200 | 12,500 | 480,000 | 6,239,000,000 |
| 25/06/2011 | 12,978 | -0.06 ▼ | -0.46 | 13,038 | 13,200 | 12,500 | 400,000 | 5,199,000,000 |
| 14/06/2011 | 13,038 | 0.02 ▲ | 0.18 | 13,014 | 13,200 | 13,000 | 380,000 | 4,949,000,000 |
| 10/06/2011 | 13,014 | 0.01 ▲ | 0.11 | 13,000 | 13,100 | 13,000 | 360,000 | 4,685,000,000 |
| 08/12/2010 | 13,000 | -5.00 ▼ | -27.78 | 18,000 | 13,000 | 13,000 | 100,000 | 1,300,000,000 |
| 08/11/2009 | 11,000 | 0.00 ■■ | 0.00 | 0 | 11,000 | 11,000 | 30,000 | 330,000,000 |