Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 993.05 -0.52 (-0.05%)
  • HNX-Index 106.01 -0.03 (-0.03%)
  • UPCOM-Index 56.76 -0.02 (-0.04%)
CTCP Đầu Tư & Xây Dựng Xuân Mai
Xuan Mai Investment & Construction JSC
Mã CK:      XMC      10      -0.70 (-7.00%)      (cập nhật 21:15 15/10/2019)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://xmcc.com.vn
XMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/10/2019 10,000 -0.70 -7.00 10,700 10,500 10,000 5,000 50,000,000
14/10/2019 10,700 -0.10 -0.93 10,800 10,700 10,700 2,000 21,400,000
11/10/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
10/10/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
09/10/2019 10,800 -10.80 -100.00 10,800 0 0 0 0
08/10/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,300 14,040,000
07/10/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,100 11,880,000
04/10/2019 11,600 1.50 12.93 10,100 11,600 10,400 1,500 17,400,000
03/10/2019 10,100 -0.20 -1.98 10,300 10,100 10,100 1,000 10,100,000
02/10/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
01/10/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
30/09/2019 10,100 -0.90 -8.91 11,000 10,500 10,100 4,600 46,460,000
27/09/2019 11,000 0.40 3.64 10,600 11,000 10,800 4,300 47,300,000
26/09/2019 10,500 -10.60 -100.95 10,600 0 0 0 0
25/09/2019 10,500 -1.00 -9.52 11,500 10,600 10,500 4,200 44,100,000
24/09/2019 11,500 -0.20 -1.74 11,700 11,500 11,500 100 1,150,000
23/09/2019 11,800 -11.70 -99.15 11,700 0 0 0 0
20/09/2019 11,800 -11.70 -99.15 11,700 0 0 0 0
19/09/2019 11,800 -11.70 -99.15 11,700 0 0 0 0
18/09/2019 11,800 -11.70 -99.15 11,700 0 0 0 0
17/09/2019 11,800 -11.70 -99.15 11,700 0 0 0 0
16/09/2019 11,800 0.60 5.08 11,200 11,800 11,500 300 3,540,000
13/09/2019 11,000 -11.20 -101.82 11,200 0 0 0 0
12/09/2019 11,000 -11.20 -101.82 11,200 0 0 0 0
11/09/2019 11,000 -11.20 -101.82 11,200 0 0 0 0
10/09/2019 11,000 -0.50 -4.55 11,500 11,400 11,000 11,000 121,000,000
09/09/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 15,000 175,500,000
06/09/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
05/09/2019 11,700 -0.10 -0.85 11,800 11,700 11,700 300 3,510,000
04/09/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 150 1,770,000
03/09/2019 12,000 0.20 1.67 11,800 12,000 12,000 200 2,400,000
30/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
29/08/2019 11,700 -0.10 -0.85 11,800 11,800 11,700 450 5,265,000
28/08/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 600 7,080,000
27/08/2019 12,000 -0.10 -0.83 12,100 12,200 11,800 1,300 15,600,000
26/08/2019 11,800 -0.40 -3.39 12,200 12,400 11,800 830 9,794,000
23/08/2019 11,900 0.00 ■■ 0.00 11,900 12,400 11,900 340 4,046,000
21/08/2019 11,800 -0.10 -0.85 11,900 12,000 11,800 1,760 20,768,000
20/08/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 50 590,000
19/08/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 1,550 18,290,000
16/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 160 1,920,000
15/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 760 9,120,000
14/08/2019 12,000 -0.40 -3.33 12,400 12,000 12,000 700 8,400,000
13/08/2019 12,500 0.50 4.00 12,000 12,500 12,100 30 375,000
12/08/2019 12,000 -0.10 -0.83 12,100 12,100 12,000 560 6,720,000
09/08/2019 12,100 -0.20 -1.65 12,300 12,300 12,000 1,750 21,175,000
08/08/2019 12,300 -0.20 -1.63 12,500 12,500 12,300 1,030 12,669,000
07/08/2019 12,300 -0.30 -2.44 12,600 12,700 12,300 6,870 84,501,000
06/08/2019 12,600 -0.10 -0.79 12,700 12,700 12,500 2,960 37,296,000
05/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 1,200 15,360,000
02/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 380 4,864,000
01/08/2019 12,900 0.40 3.10 12,500 13,700 12,700 9,080 117,132,000
31/07/2019 12,600 0.20 1.59 12,400 12,600 12,500 1,210 15,246,000
30/07/2019 12,400 -0.20 -1.61 12,600 12,400 12,400 180 2,232,000
29/07/2019 12,600 0.20 1.59 12,400 12,700 12,500 2,140 26,964,000
26/07/2019 12,500 -0.10 -0.80 12,600 12,500 12,300 430 5,375,000
25/07/2019 12,600 0.30 2.38 12,300 12,700 12,500 2,540 32,004,000
24/07/2019 12,200 -0.40 -3.28 12,600 12,500 12,200 960 11,712,000
23/07/2019 12,600 0.10 0.79 12,500 12,700 12,600 430 5,418,000
22/07/2019 12,500 0.30 2.40 12,200 12,500 12,500 140 1,750,000
19/07/2019 12,300 -0.20 -1.63 12,500 12,600 12,000 1,080 13,284,000
18/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 1,010 12,827,000
17/07/2019 12,600 -0.60 -4.76 13,200 12,700 12,600 640 8,064,000
16/07/2019 13,300 -0.20 -1.50 13,500 13,500 12,800 3,310 44,023,000
15/07/2019 13,400 -0.40 -2.99 13,800 13,500 13,400 590 7,906,000
12/07/2019 14,200 0.60 4.23 13,600 14,500 13,600 2,220 31,524,000
11/07/2019 14,600 1.80 12.33 12,800 14,700 12,900 10,850 158,410,000
10/07/2019 12,800 -0.10 -0.78 12,900 13,000 12,800 220 2,816,000
09/07/2019 12,900 0.10 0.78 12,800 12,900 12,900 100 1,290,000
08/07/2019 12,600 -0.30 -2.38 12,900 12,900 12,600 950 11,970,000
05/07/2019 13,000 0.50 3.85 12,500 13,000 12,500 2,500 32,500,000
04/07/2019 12,500 -0.10 -0.80 12,600 12,600 12,500 3,470 43,375,000
03/07/2019 12,600 -0.10 -0.79 12,700 13,300 12,500 750 9,450,000
02/07/2019 12,700 0.60 4.72 12,100 13,500 12,500 1,560 19,812,000
01/07/2019 12,000 -2.10 -17.50 14,100 12,200 12,000 1,720 20,640,000
28/06/2019 13,000 -2.00 -15.38 15,000 16,000 11,500 2,700 35,100,000
(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