Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Văn hóa Tổng hợp Bến ThànhMã CK: BTAV 12 ▲ +1 (+9.09%) (cập nhật 21:48 13/02/2014)
Đang giao dịch
BTAV » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 13/02/2014 | 12,000 | 1.00 ▲ | 9.09 | 11,000 | 12,000 | 12,000 | 300,000 | 3,600,000,000 |
| 06/12/2013 | 11,000 | 2.00 ▲ | 22.22 | 9,000 | 11,000 | 11,000 | 200,000 | 2,200,000,000 |
| 15/08/2011 | 10,000 | 1.00 ▲ | 11.11 | 9,000 | 11,000 | 9,000 | 100,000 | 1,000,000,000 |
| 07/08/2011 | 9,000 | -1.00 ▼ | -10.00 | 10,000 | 9,000 | 9,000 | 50,000 | 450,000,000 |
| 31/07/2011 | 10,000 | -0.80 ▼ | -7.41 | 10,800 | 11,000 | 9,000 | 100,000 | 1,000,000,000 |
| 30/07/2011 | 10,800 | -0.11 ▼ | -1.04 | 10,914 | 11,000 | 9,000 | 500,000 | 5,400,000,000 |
| 29/07/2011 | 10,914 | 0.00 ▲ | 0.02 | 10,912 | 14,000 | 9,000 | 1,770,000 | 19,330,000,000 |
| 28/07/2011 | 10,912 | -0.06 ▼ | -0.53 | 10,970 | 14,000 | 9,000 | 1,720,000 | 18,780,000,000 |
| 26/07/2011 | 10,970 | -0.06 ▼ | -0.56 | 11,032 | 14,000 | 9,000 | 1,670,000 | 18,330,000,000 |
| 25/07/2011 | 11,032 | 0.00 ▼ | -0.01 | 11,033 | 14,000 | 9,000 | 1,570,000 | 17,330,000,000 |
| 21/07/2011 | 11,033 | -0.07 ▼ | -0.67 | 11,107 | 14,000 | 9,000 | 1,520,000 | 16,780,000,000 |
| 19/07/2011 | 11,107 | -0.08 ▼ | -0.70 | 11,185 | 14,000 | 9,000 | 1,420,000 | 15,780,000,000 |
| 18/07/2011 | 11,185 | -0.10 ▼ | -0.84 | 11,280 | 14,000 | 9,000 | 1,370,000 | 15,330,000,000 |
| 15/07/2011 | 11,280 | -0.11 ▼ | -0.97 | 11,391 | 14,000 | 9,000 | 1,270,000 | 14,330,000,000 |
| 14/07/2011 | 11,391 | -0.13 ▼ | -1.15 | 11,524 | 14,000 | 9,000 | 1,170,000 | 13,330,000,000 |
| 12/07/2011 | 11,524 | -0.16 ▼ | -1.37 | 11,684 | 14,000 | 9,000 | 1,070,000 | 12,330,000,000 |
| 11/07/2011 | 11,684 | 0.13 ▲ | 1.16 | 11,550 | 14,000 | 11,000 | 970,000 | 11,330,000,000 |
| 04/07/2011 | 11,550 | -0.11 ▼ | -0.93 | 11,659 | 14,000 | 9,000 | 1,070,000 | 12,230,000,000 |
| 03/07/2011 | 11,659 | -0.13 ▼ | -1.08 | 11,786 | 14,000 | 9,000 | 1,270,000 | 14,780,000,000 |
| 03/06/2011 | 11,786 | 0.21 ▲ | 1.78 | 11,580 | 14,000 | 11,000 | 1,170,000 | 13,880,000,000 |
| 02/06/2011 | 11,580 | -0.22 ▼ | -1.90 | 11,804 | 14,000 | 8,000 | 1,370,000 | 15,980,000,000 |
| 05/04/2011 | 11,804 | -0.07 ▼ | -0.56 | 11,870 | 14,000 | 11,000 | 1,270,000 | 15,080,000,000 |
| 01/04/2011 | 11,870 | -0.03 ▼ | -0.29 | 11,904 | 14,000 | 11,000 | 1,670,000 | 19,980,000,000 |
| 31/03/2011 | 11,904 | -0.04 ▼ | -0.30 | 11,940 | 14,000 | 11,000 | 1,620,000 | 19,430,000,000 |
| 29/03/2011 | 11,940 | -0.26 ▼ | -2.12 | 12,198 | 14,000 | 11,000 | 1,570,000 | 18,880,000,000 |
| 28/03/2011 | 12,198 | -0.03 ▼ | -0.21 | 12,224 | 14,000 | 11,000 | 3,370,000 | 41,480,000,000 |
| 24/03/2011 | 12,224 | -0.02 ▼ | -0.15 | 12,242 | 14,000 | 11,500 | 2,920,000 | 36,030,000,000 |
| 23/03/2011 | 12,242 | -0.01 ▼ | -0.07 | 12,250 | 14,000 | 11,500 | 2,570,000 | 31,755,000,000 |
| 22/03/2011 | 12,250 | -0.01 ▼ | -0.07 | 12,259 | 14,000 | 11,500 | 2,320,000 | 28,680,000,000 |
| 21/03/2011 | 12,259 | -0.03 ▼ | -0.24 | 12,288 | 14,000 | 11,500 | 2,070,000 | 25,605,000,000 |
| 18/03/2011 | 12,288 | -0.03 ▼ | -0.26 | 12,320 | 14,000 | 11,500 | 2,020,000 | 25,030,000,000 |
| 13/03/2011 | 12,320 | -0.03 ▼ | -0.28 | 12,354 | 14,000 | 11,500 | 1,970,000 | 24,455,000,000 |
| 11/03/2011 | 12,354 | -0.08 ▼ | -0.63 | 12,432 | 14,000 | 11,500 | 1,920,000 | 23,880,000,000 |
| 09/03/2011 | 12,432 | -0.04 ▼ | -0.35 | 12,476 | 14,000 | 11,500 | 1,765,000 | 22,097,500,000 |
| 08/03/2011 | 12,476 | -0.05 ▼ | -0.42 | 12,528 | 14,000 | 11,500 | 1,710,000 | 21,465,000,000 |
| 07/03/2011 | 12,528 | -0.07 ▼ | -0.57 | 12,600 | 14,000 | 11,500 | 1,455,000 | 18,332,500,000 |
| 05/03/2011 | 12,600 | -0.02 ▼ | -0.12 | 12,615 | 14,000 | 11,500 | 1,200,000 | 15,200,000,000 |
| 04/03/2011 | 12,615 | -0.21 ▼ | -1.61 | 12,821 | 14,000 | 11,500 | 1,000,000 | 12,700,000,000 |
| 03/03/2011 | 12,821 | -0.04 ▼ | -0.33 | 12,864 | 14,000 | 11,500 | 1,150,000 | 14,825,000,000 |
| 02/03/2011 | 12,864 | -0.14 ▼ | -1.05 | 13,000 | 14,000 | 11,500 | 900,000 | 11,600,000,000 |
| 01/03/2011 | 13,000 | -0.13 ▼ | -0.95 | 13,125 | 14,000 | 11,500 | 850,000 | 11,025,000,000 |
| 28/02/2011 | 13,125 | -0.04 ▼ | -0.32 | 13,167 | 14,000 | 12,000 | 700,000 | 9,100,000,000 |
| 25/02/2011 | 13,167 | -0.33 ▼ | -2.47 | 13,500 | 14,000 | 12,000 | 500,000 | 6,500,000,000 |
| 23/02/2011 | 13,500 | -0.50 ▼ | -3.57 | 14,000 | 14,000 | 13,000 | 300,000 | 4,000,000,000 |
| 13/02/2011 | 14,000 | -1.00 ▼ | -6.67 | 15,000 | 14,000 | 14,000 | 50,000 | 700,000,000 |
| 29/12/2010 | 15,000 | 0.00 ■■ | 0.00 | 0 | 15,000 | 15,000 | 50,000 | 750,000,000 |