Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Vạn Thịnh PhátMã CK: VTPIC 8.11 ▼ -0.23 (-2.79%) (cập nhật 22:19 19/11/2011)
Đang giao dịch
VTPIC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 19/11/2011 | 8,111 | -0.23 ▼ | -2.79 | 8,344 | 9,000 | 8,000 | 1,000,000 | 8,100,000,000 |
| 17/11/2011 | 8,344 | -0.01 ▼ | -0.13 | 8,355 | 9,000 | 8,000 | 3,300,000 | 27,500,000,000 |
| 16/11/2011 | 8,355 | -0.01 ▼ | -0.14 | 8,367 | 9,000 | 8,000 | 3,200,000 | 26,700,000,000 |
| 15/11/2011 | 8,367 | -0.01 ▼ | -0.14 | 8,379 | 9,000 | 8,000 | 3,100,000 | 25,900,000,000 |
| 12/11/2011 | 8,379 | 0.37 ▲ | 4.62 | 8,009 | 9,000 | 8,000 | 3,000,000 | 25,100,000,000 |
| 09/11/2011 | 8,009 | -0.02 ▼ | -0.24 | 8,028 | 9,000 | 7,000 | 5,500,000 | 44,050,000,000 |
| 06/11/2011 | 8,028 | -0.02 ▼ | -0.25 | 8,048 | 9,000 | 7,000 | 5,400,000 | 43,350,000,000 |
| 02/11/2011 | 8,048 | 0.02 ▲ | 0.24 | 8,029 | 9,000 | 7,000 | 5,300,000 | 42,650,000,000 |
| 01/11/2011 | 8,029 | 0.02 ▲ | 0.24 | 8,010 | 9,000 | 7,000 | 5,200,000 | 41,750,000,000 |
| 31/10/2011 | 8,010 | 0.02 ▲ | 0.25 | 7,990 | 9,000 | 7,000 | 5,100,000 | 40,850,000,000 |
| 28/10/2011 | 7,990 | 0.02 ▲ | 0.26 | 7,969 | 9,000 | 7,000 | 5,000,000 | 39,950,000,000 |
| 27/10/2011 | 7,969 | -0.01 ▼ | -0.13 | 7,979 | 9,000 | 7,000 | 4,900,000 | 39,050,000,000 |
| 26/10/2011 | 7,979 | 0.01 ▲ | 0.15 | 7,967 | 9,000 | 7,000 | 4,800,000 | 38,300,000,000 |
| 25/10/2011 | 7,967 | 0.02 ▲ | 0.30 | 7,943 | 9,000 | 7,000 | 4,600,000 | 36,650,000,000 |
| 21/10/2011 | 7,943 | -0.02 ▼ | -0.26 | 7,964 | 9,000 | 7,000 | 4,500,000 | 35,750,000,000 |
| 20/10/2011 | 7,964 | -0.01 ▼ | -0.15 | 7,976 | 9,000 | 7,000 | 4,300,000 | 34,250,000,000 |
| 19/10/2011 | 7,976 | 0.01 ▲ | 0.18 | 7,962 | 9,000 | 7,000 | 4,200,000 | 33,500,000,000 |
| 18/10/2011 | 7,962 | -0.01 ▼ | -0.15 | 7,974 | 9,000 | 7,000 | 4,000,000 | 31,850,000,000 |
| 17/10/2011 | 7,974 | -0.01 ▼ | -0.15 | 7,986 | 9,000 | 7,000 | 3,900,000 | 31,100,000,000 |
| 15/10/2011 | 7,986 | -0.01 ▼ | -0.18 | 8,000 | 9,000 | 7,000 | 3,800,000 | 30,350,000,000 |
| 14/10/2011 | 8,000 | -0.01 ▼ | -0.17 | 8,014 | 9,000 | 7,000 | 3,700,000 | 29,600,000,000 |
| 13/10/2011 | 8,014 | -0.02 ▼ | -0.19 | 8,029 | 9,000 | 7,000 | 3,600,000 | 28,850,000,000 |
| 11/10/2011 | 8,029 | -0.02 ▼ | -0.20 | 8,045 | 9,000 | 7,000 | 3,500,000 | 28,100,000,000 |
| 10/10/2011 | 8,045 | -0.02 ▼ | -0.25 | 8,065 | 9,000 | 7,000 | 3,400,000 | 27,350,000,000 |
| 06/10/2011 | 8,065 | 0.03 ▲ | 0.39 | 8,034 | 9,000 | 7,000 | 3,250,000 | 26,200,000,000 |
| 04/10/2011 | 8,034 | 0.03 ▲ | 0.43 | 8,000 | 9,000 | 7,000 | 3,050,000 | 24,500,000,000 |
| 30/09/2011 | 8,000 | 0.04 ▲ | 0.50 | 7,960 | 9,000 | 7,000 | 2,750,000 | 22,000,000,000 |
| 29/09/2011 | 7,960 | 0.00 ▲ | 0.04 | 7,957 | 9,000 | 7,000 | 2,650,000 | 21,100,000,000 |
| 28/09/2011 | 7,957 | 0.00 ▲ | 0.03 | 7,955 | 9,000 | 7,000 | 2,500,000 | 19,900,000,000 |
| 27/09/2011 | 7,955 | 0.01 ▲ | 0.06 | 7,950 | 9,000 | 7,000 | 2,400,000 | 19,100,000,000 |
| 26/09/2011 | 7,950 | 0.00 ▲ | 0.04 | 7,947 | 9,000 | 7,000 | 2,200,000 | 17,500,000,000 |
| 23/09/2011 | 7,947 | 0.00 ▲ | 0.04 | 7,944 | 9,000 | 7,000 | 2,100,000 | 16,700,000,000 |
| 20/09/2011 | 7,944 | 0.00 ▲ | 0.04 | 7,941 | 9,000 | 7,000 | 2,000,000 | 15,900,000,000 |
| 19/09/2011 | 7,941 | 0.00 ▲ | 0.04 | 7,938 | 9,000 | 7,000 | 1,900,000 | 15,100,000,000 |
| 17/09/2011 | 7,938 | 0.01 ▲ | 0.06 | 7,933 | 9,000 | 7,000 | 1,800,000 | 14,300,000,000 |
| 16/09/2011 | 7,933 | 0.00 ▲ | 0.05 | 7,929 | 9,000 | 7,000 | 1,700,000 | 13,500,000,000 |
| 12/09/2011 | 7,929 | 0.01 ▲ | 0.08 | 7,923 | 9,000 | 7,000 | 1,600,000 | 12,700,000,000 |
| 08/09/2011 | 7,923 | 0.01 ▲ | 0.08 | 7,917 | 9,000 | 7,000 | 1,500,000 | 11,900,000,000 |
| 07/09/2011 | 7,917 | 0.01 ▲ | 0.10 | 7,909 | 9,000 | 7,000 | 1,400,000 | 11,100,000,000 |
| 05/09/2011 | 7,909 | -0.09 ▼ | -1.14 | 8,000 | 9,000 | 7,000 | 1,250,000 | 9,950,000,000 |
| 03/09/2011 | 8,000 | 0.23 ▲ | 2.93 | 7,772 | 9,000 | 7,000 | 1,050,000 | 8,450,000,000 |
| 02/09/2011 | 7,772 | -0.01 ▼ | -0.15 | 7,784 | 9,000 | 7,000 | 2,850,000 | 22,325,000,000 |
| 01/09/2011 | 7,784 | -0.02 ▼ | -0.23 | 7,802 | 9,000 | 7,000 | 2,750,000 | 21,575,000,000 |
| 31/08/2011 | 7,802 | -0.02 ▼ | -0.19 | 7,817 | 9,000 | 7,000 | 2,700,000 | 21,225,000,000 |
| 30/08/2011 | 7,817 | -0.02 ▼ | -0.27 | 7,838 | 9,000 | 7,000 | 2,600,000 | 20,475,000,000 |
| 29/08/2011 | 7,838 | 0.01 ▲ | 0.06 | 7,833 | 9,000 | 7,000 | 2,550,000 | 20,125,000,000 |
| 25/08/2011 | 7,833 | 0.02 ▲ | 0.22 | 7,816 | 9,000 | 7,000 | 2,500,000 | 19,725,000,000 |
| 24/08/2011 | 7,816 | 0.02 ▲ | 0.24 | 7,797 | 9,000 | 7,000 | 2,450,000 | 19,300,000,000 |
| 23/08/2011 | 7,797 | -0.02 ▼ | -0.28 | 7,819 | 9,000 | 7,000 | 2,400,000 | 18,875,000,000 |
| 22/08/2011 | 7,819 | -0.01 ▼ | -0.06 | 7,824 | 9,000 | 7,000 | 2,350,000 | 18,525,000,000 |
| 21/08/2011 | 7,824 | 0.02 ▲ | 0.27 | 7,803 | 9,000 | 7,000 | 2,250,000 | 17,750,000,000 |
| 19/08/2011 | 7,803 | 0.02 ▲ | 0.26 | 7,783 | 9,000 | 7,000 | 2,200,000 | 17,325,000,000 |
| 18/08/2011 | 7,783 | 0.00 ▼ | -0.04 | 7,786 | 9,000 | 7,000 | 2,050,000 | 16,125,000,000 |
| 17/08/2011 | 7,786 | 0.00 ▼ | -0.03 | 7,788 | 9,000 | 7,000 | 1,950,000 | 15,350,000,000 |
| 16/08/2011 | 7,788 | 0.00 ▼ | -0.05 | 7,792 | 9,000 | 7,000 | 1,850,000 | 14,575,000,000 |
| 15/08/2011 | 7,792 | -0.03 ▼ | -0.43 | 7,826 | 9,000 | 7,000 | 1,750,000 | 13,800,000,000 |
| 13/08/2011 | 7,826 | -0.02 ▼ | -0.20 | 7,842 | 9,000 | 7,000 | 1,700,000 | 13,450,000,000 |
| 12/08/2011 | 7,842 | -0.02 ▼ | -0.19 | 7,857 | 9,000 | 7,000 | 1,750,000 | 13,860,000,000 |
| 10/08/2011 | 7,857 | -0.02 ▼ | -0.23 | 7,875 | 9,000 | 7,500 | 1,600,000 | 12,700,000,000 |
| 09/08/2011 | 7,875 | -0.01 ▼ | -0.18 | 7,889 | 9,000 | 7,500 | 1,550,000 | 12,325,000,000 |
| 08/08/2011 | 7,889 | -0.02 ▼ | -0.29 | 7,912 | 9,000 | 7,500 | 1,450,000 | 11,550,000,000 |
| 07/08/2011 | 7,912 | -0.02 ▼ | -0.26 | 7,933 | 9,000 | 7,500 | 1,400,000 | 11,175,000,000 |
| 05/08/2011 | 7,933 | -0.70 ▼ | -8.08 | 8,630 | 9,000 | 7,500 | 1,300,000 | 10,400,000,000 |
| 04/08/2011 | 8,630 | -0.04 ▼ | -0.50 | 8,673 | 20,000 | 7,500 | 2,500,000 | 21,800,000,000 |
| 03/08/2011 | 8,673 | -0.08 ▼ | -0.88 | 8,750 | 20,000 | 7,500 | 2,450,000 | 21,425,000,000 |
| 02/08/2011 | 8,750 | -0.05 ▼ | -0.61 | 8,804 | 20,000 | 7,500 | 2,350,000 | 20,650,000,000 |
| 01/08/2011 | 8,804 | -0.08 ▼ | -0.87 | 8,881 | 20,000 | 7,500 | 2,300,000 | 20,275,000,000 |
| 31/07/2011 | 8,881 | -0.12 ▼ | -1.32 | 9,000 | 20,000 | 7,500 | 2,150,000 | 19,075,000,000 |
| 30/07/2011 | 9,000 | -0.06 ▼ | -0.62 | 9,056 | 20,000 | 8,000 | 2,050,000 | 18,300,000,000 |
| 25/07/2011 | 9,056 | -0.06 ▼ | -0.68 | 9,118 | 20,000 | 8,000 | 2,000,000 | 17,900,000,000 |
| 20/07/2011 | 9,118 | -0.07 ▼ | -0.76 | 9,188 | 20,000 | 8,000 | 1,900,000 | 17,100,000,000 |
| 09/07/2011 | 9,188 | 0.07 ▲ | 0.77 | 9,118 | 20,000 | 8,000 | 1,800,000 | 16,300,000,000 |
| 02/07/2011 | 9,118 | 0.14 ▲ | 1.51 | 8,982 | 20,000 | 8,000 | 2,100,000 | 18,700,000,000 |
| 01/07/2011 | 8,982 | -0.06 ▼ | -0.70 | 9,045 | 20,000 | 8,000 | 3,820,000 | 33,790,000,000 |
| 30/06/2011 | 9,045 | -0.04 ▼ | -0.39 | 9,080 | 20,000 | 8,000 | 3,420,000 | 30,590,000,000 |
| 29/06/2011 | 9,080 | -0.04 ▼ | -0.41 | 9,117 | 20,000 | 8,000 | 3,320,000 | 29,790,000,000 |
| 27/06/2011 | 9,117 | -0.04 ▼ | -0.44 | 9,157 | 20,000 | 8,000 | 3,220,000 | 28,990,000,000 |
| 17/06/2011 | 9,157 | -0.04 ▼ | -0.47 | 9,200 | 20,000 | 8,000 | 3,120,000 | 28,190,000,000 |
| 13/06/2011 | 9,200 | -0.05 ▼ | -0.50 | 9,246 | 20,000 | 8,000 | 3,020,000 | 27,390,000,000 |
| 12/06/2011 | 9,246 | -0.01 ▼ | -0.11 | 9,256 | 20,000 | 8,000 | 2,920,000 | 26,590,000,000 |
| 11/06/2011 | 9,256 | -0.05 ▼ | -0.56 | 9,308 | 20,000 | 8,000 | 2,820,000 | 25,690,000,000 |
| 10/06/2011 | 9,308 | -0.04 ▼ | -0.45 | 9,350 | 20,000 | 8,000 | 2,720,000 | 24,890,000,000 |
| 08/06/2011 | 9,350 | -0.06 ▼ | -0.63 | 9,409 | 20,000 | 8,000 | 2,430,000 | 22,580,000,000 |
| 06/06/2011 | 9,409 | -0.01 ▼ | -0.14 | 9,422 | 20,000 | 8,000 | 2,330,000 | 21,780,000,000 |
| 05/06/2011 | 9,422 | -0.02 ▼ | -0.20 | 9,441 | 20,000 | 8,400 | 2,380,000 | 22,250,000,000 |
| 02/06/2011 | 9,441 | -0.02 ▼ | -0.22 | 9,462 | 20,000 | 8,400 | 2,270,000 | 21,260,000,000 |
| 31/05/2011 | 9,462 | 0.07 ▲ | 0.76 | 9,391 | 20,000 | 8,400 | 2,260,000 | 21,170,000,000 |
| 30/05/2011 | 9,391 | -0.07 ▼ | -0.75 | 9,462 | 20,000 | 8,400 | 2,460,000 | 22,900,000,000 |
| 29/05/2011 | 9,462 | -0.12 ▼ | -1.27 | 9,584 | 20,000 | 8,400 | 2,260,000 | 21,170,000,000 |
| 28/05/2011 | 9,584 | -0.02 ▼ | -0.23 | 9,606 | 20,000 | 8,400 | 1,920,000 | 18,257,000,000 |
| 26/05/2011 | 9,606 | -0.07 ▼ | -0.67 | 9,671 | 20,000 | 8,400 | 1,910,000 | 18,165,000,000 |
| 25/05/2011 | 9,671 | -0.08 ▼ | -0.81 | 9,750 | 20,000 | 8,400 | 1,760,000 | 16,890,000,000 |
| 24/05/2011 | 9,750 | -0.08 ▼ | -0.84 | 9,833 | 20,000 | 8,500 | 1,510,000 | 14,790,000,000 |
| 18/05/2011 | 9,833 | -0.06 ▼ | -0.61 | 9,893 | 20,000 | 8,500 | 1,410,000 | 13,940,000,000 |
| 17/05/2011 | 9,893 | -0.15 ▼ | -1.48 | 10,042 | 20,000 | 8,500 | 1,310,000 | 13,040,000,000 |
| 16/05/2011 | 10,042 | -0.21 ▼ | -2.03 | 10,250 | 20,000 | 8,500 | 1,200,000 | 12,050,000,000 |
| 13/05/2011 | 10,250 | -0.14 ▼ | -1.34 | 10,389 | 20,000 | 8,500 | 1,000,000 | 10,250,000,000 |
| 11/05/2011 | 10,389 | -0.17 ▼ | -1.65 | 10,563 | 20,000 | 8,500 | 900,000 | 9,350,000,000 |
| 10/05/2011 | 10,563 | -1.04 ▼ | -8.94 | 11,600 | 20,000 | 8,500 | 800,000 | 8,450,000,000 |
| 07/05/2011 | 11,600 | -0.65 ▼ | -5.31 | 12,250 | 20,000 | 9,000 | 500,000 | 5,800,000,000 |
| 05/05/2011 | 12,250 | -1.08 ▼ | -8.12 | 13,333 | 20,000 | 9,000 | 400,000 | 4,900,000,000 |
| 24/12/2010 | 13,333 | 0.00 ■■ | 0.00 | 0 | 20,000 | 10,000 | 300,000 | 4,000,000,000 |