Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Cổ phần Nhựa Bảo VânMã CK: BAVICO 20.92 ▲ +0.02 (+0.08%) (cập nhật 21:46 13/02/2012)
Đang giao dịch
BAVICO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 13/02/2012 | 20,917 | 0.02 ▲ | 0.08 | 20,900 | 21,000 | 20,500 | 1,030,000 | 21,580,000,000 |
| 07/11/2011 | 20,900 | 0.03 ▲ | 0.12 | 20,875 | 21,000 | 20,500 | 830,000 | 17,380,000,000 |
| 17/10/2011 | 20,875 | -0.05 ▼ | -0.26 | 20,929 | 21,000 | 20,500 | 630,000 | 13,180,000,000 |
| 11/10/2011 | 20,929 | -0.07 ▼ | -0.34 | 21,000 | 21,000 | 20,500 | 580,000 | 12,155,000,000 |
| 05/10/2011 | 21,000 | 0.14 ▲ | 0.69 | 20,857 | 21,000 | 21,000 | 530,000 | 11,130,000,000 |
| 04/10/2011 | 20,857 | -0.14 ▼ | -0.68 | 21,000 | 21,000 | 20,000 | 590,000 | 12,330,000,000 |
| 21/07/2011 | 21,000 | 0.66 ▲ | 3.24 | 20,340 | 21,000 | 21,000 | 200,000 | 4,200,000,000 |
| 20/07/2011 | 20,340 | 0.04 ▲ | 0.17 | 20,305 | 21,000 | 19,500 | 2,000,000 | 40,680,000,000 |
| 19/07/2011 | 20,305 | 0.04 ▲ | 0.19 | 20,267 | 21,000 | 19,500 | 1,900,000 | 38,580,000,000 |
| 02/07/2011 | 20,267 | 0.04 ▲ | 0.21 | 20,224 | 21,000 | 19,500 | 1,800,000 | 36,480,000,000 |
| 01/07/2011 | 20,224 | 0.09 ▲ | 0.43 | 20,138 | 21,000 | 19,500 | 1,700,000 | 34,380,000,000 |
| 30/06/2011 | 20,138 | 0.04 ▲ | 0.19 | 20,100 | 21,000 | 19,500 | 2,330,000 | 46,895,000,000 |
| 28/06/2011 | 20,100 | 0.04 ▲ | 0.20 | 20,059 | 21,000 | 19,500 | 2,230,000 | 44,795,000,000 |
| 27/06/2011 | 20,059 | 0.05 ▲ | 0.22 | 20,014 | 21,000 | 19,500 | 2,130,000 | 42,695,000,000 |
| 17/05/2011 | 20,014 | -0.09 ▼ | -0.43 | 20,100 | 21,000 | 19,500 | 2,030,000 | 40,595,000,000 |
| 16/05/2011 | 20,100 | 0.09 ▲ | 0.43 | 20,014 | 22,000 | 19,500 | 2,130,000 | 42,695,000,000 |
| 12/05/2011 | 20,014 | 0.05 ▲ | 0.25 | 19,965 | 21,000 | 19,500 | 2,030,000 | 40,595,000,000 |
| 06/04/2011 | 19,965 | -0.05 ▼ | -0.24 | 20,014 | 20,500 | 19,500 | 1,930,000 | 38,495,000,000 |
| 02/04/2011 | 20,014 | -0.21 ▼ | -1.05 | 20,226 | 21,000 | 19,500 | 1,980,000 | 39,545,000,000 |
| 01/04/2011 | 20,226 | 0.02 ▲ | 0.10 | 20,205 | 21,000 | 19,500 | 2,880,000 | 57,970,000,000 |
| 31/03/2011 | 20,205 | 0.02 ▲ | 0.10 | 20,184 | 21,000 | 19,500 | 2,830,000 | 56,920,000,000 |
| 25/03/2011 | 20,184 | 0.04 ▲ | 0.20 | 20,143 | 21,000 | 19,500 | 2,830,000 | 56,920,000,000 |
| 23/03/2011 | 20,143 | 0.02 ▲ | 0.12 | 20,119 | 21,000 | 19,500 | 2,880,000 | 57,820,000,000 |
| 21/03/2011 | 20,119 | 0.03 ▲ | 0.12 | 20,094 | 21,000 | 19,500 | 2,830,000 | 56,770,000,000 |
| 18/03/2011 | 20,094 | 0.01 ▲ | 0.04 | 20,085 | 20,500 | 19,500 | 2,730,000 | 54,670,000,000 |
| 17/03/2011 | 20,085 | -0.01 ▼ | -0.04 | 20,093 | 20,500 | 19,500 | 2,580,000 | 51,645,000,000 |
| 15/03/2011 | 20,093 | 0.01 ▲ | 0.04 | 20,085 | 20,500 | 19,500 | 2,350,000 | 47,080,000,000 |
| 12/03/2011 | 20,085 | 0.02 ▲ | 0.08 | 20,069 | 20,500 | 19,500 | 2,100,000 | 42,055,000,000 |
| 11/03/2011 | 20,069 | 0.02 ▲ | 0.08 | 20,052 | 20,500 | 19,500 | 2,050,000 | 41,030,000,000 |
| 09/03/2011 | 20,052 | -0.01 ▼ | -0.02 | 20,057 | 20,500 | 19,500 | 2,000,000 | 40,005,000,000 |
| 08/03/2011 | 20,057 | 0.01 ▲ | 0.04 | 20,048 | 20,500 | 19,500 | 1,850,000 | 37,030,000,000 |
| 07/03/2011 | 20,048 | -0.03 ▼ | -0.15 | 20,079 | 20,500 | 19,500 | 1,700,000 | 34,025,000,000 |
| 04/03/2011 | 20,079 | 0.00 ▼ | -0.02 | 20,083 | 20,500 | 20,000 | 1,500,000 | 30,075,000,000 |
| 03/03/2011 | 20,083 | 0.02 ▲ | 0.12 | 20,059 | 20,500 | 20,000 | 1,400,000 | 28,075,000,000 |
| 01/03/2011 | 20,059 | 0.03 ▲ | 0.14 | 20,031 | 20,500 | 20,000 | 1,350,000 | 27,050,000,000 |
| 27/02/2011 | 20,031 | 0.03 ▲ | 0.16 | 20,000 | 20,500 | 20,000 | 1,300,000 | 26,025,000,000 |
| 20/01/2011 | 20,000 | 0.00 ■■ | 0.00 | 0 | 20,000 | 20,000 | 30,000 | 600,000,000 |