Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xây Dựng Công Trình 545 ( CECO 545)Mã CK: XDCT545 28 ▼ -7 (-20.00%) (cập nhật 22:19 18/06/2012)
Đang giao dịch
XDCT545 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 18/06/2012 | 28,000 | -7.00 ▼ | -20.00 | 35,000 | 28,000 | 28,000 | 30,000 | 840,000,000 |
| 15/06/2012 | 35,000 | 4.90 ▲ | 16.28 | 30,100 | 35,000 | 35,000 | 8,000,000 | 280,000,000,000 |
| 12/05/2012 | 30,100 | 7.14 ▲ | 31.11 | 22,957 | 30,200 | 30,000 | 400,000 | 12,040,000,000 |
| 11/05/2012 | 22,957 | 9.52 ▲ | 70.90 | 13,433 | 30,200 | 7,300 | 610,000 | 14,724,000,000 |
| 07/04/2012 | 13,433 | -5.39 ▼ | -28.64 | 18,825 | 18,000 | 7,300 | 210,000 | 2,684,000,000 |
| 20/03/2012 | 18,825 | 5.39 ▲ | 40.14 | 13,433 | 35,000 | 7,300 | 330,000 | 6,884,000,000 |
| 14/02/2012 | 13,433 | -3.07 ▼ | -18.59 | 16,500 | 18,000 | 7,300 | 210,000 | 2,684,000,000 |
| 12/09/2011 | 16,500 | -1.50 ▼ | -8.33 | 18,000 | 18,000 | 15,000 | 130,000 | 2,100,000,000 |
| 20/05/2011 | 18,000 | -3.33 ▼ | -15.62 | 21,333 | 23,000 | 13,000 | 60,000 | 1,080,000,000 |
| 19/05/2011 | 21,333 | -6.67 ▼ | -23.81 | 28,000 | 28,000 | 13,000 | 100,000 | 2,200,000,000 |
| 05/04/2011 | 28,000 | 2.50 ▲ | 9.80 | 25,500 | 28,000 | 28,000 | 40,000 | 1,120,000,000 |
| 02/04/2011 | 25,500 | 0.82 ▲ | 3.31 | 24,684 | 28,000 | 23,000 | 90,000 | 2,270,000,000 |
| 01/04/2011 | 24,684 | -0.09 ▼ | -0.38 | 24,778 | 28,000 | 23,000 | 940,000 | 23,170,000,000 |
| 31/03/2011 | 24,778 | -0.10 ▼ | -0.42 | 24,882 | 28,000 | 23,000 | 890,000 | 22,020,000,000 |
| 30/03/2011 | 24,882 | -0.12 ▼ | -0.47 | 25,000 | 28,000 | 23,000 | 840,000 | 20,870,000,000 |
| 24/03/2011 | 25,000 | -0.07 ▼ | -0.27 | 25,067 | 28,000 | 24,000 | 790,000 | 19,720,000,000 |
| 23/03/2011 | 25,067 | -0.08 ▼ | -0.30 | 25,143 | 28,000 | 24,000 | 740,000 | 18,520,000,000 |
| 22/03/2011 | 25,143 | -0.09 ▼ | -0.35 | 25,231 | 28,000 | 24,000 | 690,000 | 17,320,000,000 |
| 21/03/2011 | 25,231 | -0.10 ▼ | -0.40 | 25,333 | 28,000 | 24,000 | 640,000 | 16,120,000,000 |
| 15/03/2011 | 25,333 | 0.33 ▲ | 1.33 | 25,000 | 28,000 | 24,000 | 590,000 | 14,920,000,000 |
| 14/03/2011 | 25,000 | -0.20 ▼ | -0.79 | 25,200 | 28,000 | 24,000 | 580,000 | 14,520,000,000 |
| 11/03/2011 | 25,200 | -0.13 ▼ | -0.53 | 25,333 | 28,000 | 24,000 | 500,000 | 12,600,000,000 |
| 09/03/2011 | 25,333 | -0.17 ▼ | -0.65 | 25,500 | 28,000 | 24,000 | 450,000 | 11,400,000,000 |
| 08/03/2011 | 25,500 | -0.21 ▼ | -0.83 | 25,714 | 28,000 | 24,000 | 400,000 | 10,200,000,000 |
| 07/03/2011 | 25,714 | -0.29 ▼ | -1.10 | 26,000 | 28,000 | 24,000 | 350,000 | 9,000,000,000 |
| 04/03/2011 | 26,000 | -0.38 ▼ | -1.42 | 26,375 | 28,000 | 25,000 | 300,000 | 7,800,000,000 |
| 03/03/2011 | 26,375 | -0.29 ▼ | -1.09 | 26,667 | 29,000 | 25,000 | 420,000 | 11,100,000,000 |
| 02/03/2011 | 26,667 | -0.33 ▼ | -1.23 | 27,000 | 29,000 | 25,000 | 310,000 | 8,290,000,000 |
| 01/03/2011 | 27,000 | -0.50 ▼ | -1.82 | 27,500 | 29,000 | 25,000 | 260,000 | 7,040,000,000 |
| 28/02/2011 | 27,500 | -0.83 ▼ | -2.94 | 28,333 | 29,000 | 25,000 | 210,000 | 5,790,000,000 |
| 17/02/2011 | 28,333 | -0.17 ▼ | -0.59 | 28,500 | 29,000 | 28,000 | 160,000 | 4,540,000,000 |
| 13/02/2011 | 28,500 | -0.50 ▼ | -1.72 | 29,000 | 29,000 | 28,000 | 110,000 | 3,140,000,000 |
| 12/02/2011 | 29,000 | 3.00 ▲ | 11.54 | 26,000 | 29,000 | 29,000 | 60,000 | 1,740,000,000 |
| 11/02/2011 | 26,000 | -2.06 ▼ | -7.35 | 28,062 | 29,000 | 25,000 | 150,000 | 3,990,000,000 |
| 10/02/2011 | 28,062 | -0.01 ▼ | -0.02 | 28,067 | 29,500 | 25,000 | 1,050,000 | 30,070,000,000 |
| 28/01/2011 | 28,067 | -0.28 ▼ | -0.98 | 28,345 | 29,500 | 25,000 | 950,000 | 27,270,000,000 |
| 25/01/2011 | 28,345 | 0.07 ▲ | 0.23 | 28,280 | 29,500 | 25,000 | 920,000 | 26,520,000,000 |
| 22/01/2011 | 28,280 | -0.36 ▼ | -1.27 | 28,644 | 29,500 | 25,000 | 820,000 | 23,620,000,000 |
| 13/01/2011 | 28,644 | -0.46 ▼ | -1.57 | 29,100 | 29,500 | 25,000 | 790,000 | 22,870,000,000 |
| 10/01/2011 | 29,100 | -0.01 ▼ | -0.05 | 29,114 | 29,500 | 29,000 | 760,000 | 22,120,000,000 |
| 09/01/2011 | 29,114 | -0.02 ▼ | -0.07 | 29,133 | 29,500 | 29,000 | 660,000 | 19,220,000,000 |
| 08/01/2011 | 29,133 | -0.03 ▼ | -0.09 | 29,160 | 29,500 | 29,000 | 560,000 | 16,320,000,000 |
| 03/01/2011 | 29,160 | -0.04 ▼ | -0.14 | 29,200 | 29,500 | 29,000 | 460,000 | 13,420,000,000 |
| 29/12/2010 | 29,200 | -0.05 ▼ | -0.17 | 29,250 | 29,500 | 29,000 | 360,000 | 10,520,000,000 |
| 27/12/2010 | 29,250 | 0.25 ▲ | 0.86 | 29,000 | 29,500 | 29,000 | 160,000 | 4,690,000,000 |
| 24/12/2010 | 29,000 | 10.00 ▲ | 52.63 | 19,000 | 29,000 | 29,000 | 60,000 | 1,740,000,000 |
| 30/09/2010 | 19,000 | 0.00 ■■ | 0.00 | 0 | 19,000 | 19,000 | 50,000 | 950,000,000 |