Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP CMISTONE Việt NamCMISTONE Viet Nam Joint Stock Company
Mã CK: CAVICOSM 28 ■■ 0 (0%) (cập nhật 16:47 05/07/2010)
Ngừng giao dịch
CAVICOSM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/07/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 04/07/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 03/07/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 02/07/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 01/07/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 30/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 29/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 28/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 14/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 13/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 12/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 11/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 10/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 09/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 08/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 20,000 | 560,000,000 |
| 07/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 06/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 05/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 04/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 03/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 02/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 01/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 20,000 | 560,000,000 |
| 31/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 30/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 29/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 28/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 27/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 26/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 25/05/2010 | 28,000 | 2.00 ▲ | 7.69 | 26,000 | 28,000 | 28,000 | 10,000 | 280,000,000 |
| 07/05/2010 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 5,000 | 130,000,000 |
| 06/05/2010 | 26,000 | -2.00 ▼ | -7.14 | 28,000 | 26,000 | 26,000 | 5,000 | 130,000,000 |
| 05/05/2010 | 28,000 | 0.50 ▲ | 1.82 | 27,500 | 32,000 | 26,000 | 45,000 | 1,230,000,000 |
| 04/05/2010 | 27,500 | -0.50 ▼ | -1.79 | 28,000 | 32,000 | 26,000 | 95,000 | 2,530,000,000 |
| 03/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 32,000 | 26,000 | 90,000 | 2,400,000,000 |
| 02/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 32,000 | 26,000 | 90,000 | 2,400,000,000 |
| 01/05/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 32,000 | 26,000 | 90,000 | 2,400,000,000 |
| 30/04/2010 | 28,000 | 0.80 ▲ | 2.94 | 27,200 | 32,000 | 26,000 | 90,000 | 2,400,000,000 |
| 29/04/2010 | 27,200 | 0.96 ▲ | 3.66 | 26,240 | 32,000 | 26,000 | 170,000 | 4,480,000,000 |
| 28/04/2010 | 26,240 | -0.06 ▼ | -0.23 | 26,300 | 28,000 | 25,200 | 220,000 | 5,660,000,000 |
| 27/04/2010 | 26,300 | -0.34 ▼ | -1.28 | 26,640 | 28,000 | 25,200 | 170,000 | 4,360,000,000 |
| 26/04/2010 | 26,640 | 0.14 ▲ | 0.53 | 26,500 | 28,000 | 25,200 | 200,000 | 5,160,000,000 |
| 25/04/2010 | 26,500 | 0.10 ▲ | 0.38 | 26,400 | 28,000 | 26,000 | 140,000 | 3,660,000,000 |
| 24/04/2010 | 26,400 | -0.27 ▼ | -1.00 | 26,667 | 28,000 | 26,000 | 170,000 | 4,440,000,000 |
| 23/04/2010 | 26,667 | -1.17 ▼ | -4.19 | 27,833 | 28,000 | 26,000 | 90,000 | 2,360,000,000 |
| 22/04/2010 | 27,833 | 1.83 ▲ | 7.05 | 26,000 | 35,000 | 26,000 | 149,500 | 3,952,000,000 |
| 21/04/2010 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 134,500 | 3,497,000,000 |
| 20/04/2010 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 84,500 | 2,197,000,000 |
| 19/04/2010 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 74,500 | 1,937,000,000 |
| 18/04/2010 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 30,000 | 780,000,000 |
| 17/04/2010 | 26,000 | 0.75 ▲ | 2.97 | 25,250 | 26,000 | 26,000 | 30,000 | 780,000,000 |
| 16/04/2010 | 25,250 | 0.07 ▲ | 0.27 | 25,183 | 26,000 | 24,500 | 124,000 | 3,154,000,000 |
| 15/04/2010 | 25,183 | -0.33 ▼ | -1.29 | 25,513 | 25,600 | 24,500 | 124,000 | 3,142,000,000 |
| 14/04/2010 | 25,513 | 0.12 ▲ | 0.48 | 25,390 | 28,000 | 24,500 | 134,000 | 3,422,000,000 |
| 13/04/2010 | 25,390 | 0.29 ▲ | 1.16 | 25,100 | 28,000 | 24,500 | 144,000 | 3,662,000,000 |
| 12/04/2010 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,400 | 25,000 | 50,000 | 1,258,000,000 |
| 11/04/2010 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 20,000 | 500,000,000 |
| 10/04/2010 | 25,000 | -0.27 ▼ | -1.06 | 25,267 | 25,000 | 25,000 | 20,000 | 500,000,000 |
| 09/04/2010 | 25,267 | 0.23 ▲ | 0.91 | 25,040 | 25,400 | 25,000 | 40,000 | 1,012,000,000 |
| 08/04/2010 | 25,040 | 0.14 ▲ | 0.56 | 24,900 | 25,400 | 24,000 | 80,000 | 1,986,000,000 |
| 07/04/2010 | 24,900 | 0.12 ▲ | 0.47 | 24,783 | 25,400 | 24,000 | 170,000 | 4,215,000,000 |
| 06/04/2010 | 24,783 | -0.43 ▼ | -1.72 | 25,217 | 25,400 | 24,000 | 160,000 | 3,959,000,000 |
| 05/04/2010 | 25,217 | -0.31 ▼ | -1.21 | 25,525 | 28,000 | 24,000 | 150,000 | 3,731,000,000 |
| 04/04/2010 | 25,525 | 0.00 ■■ | 0.00 | 25,525 | 28,000 | 24,000 | 110,000 | 2,755,000,000 |
| 03/04/2010 | 25,525 | 0.31 ▲ | 1.21 | 25,220 | 28,000 | 24,000 | 110,000 | 2,755,000,000 |
| 02/04/2010 | 25,220 | 1.45 ▲ | 6.08 | 23,775 | 28,000 | 24,000 | 140,000 | 3,475,000,000 |
| 01/04/2010 | 23,775 | 0.73 ▲ | 3.15 | 23,050 | 25,100 | 21,000 | 150,000 | 3,525,000,000 |
| 31/03/2010 | 23,050 | 2.05 ▲ | 9.76 | 21,000 | 25,100 | 21,000 | 100,000 | 2,305,000,000 |
| 30/03/2010 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 29/03/2010 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 28/03/2010 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 27/03/2010 | 21,000 | -3.50 ▼ | -14.29 | 24,500 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 26/03/2010 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 28,000 | 21,000 | 60,000 | 1,330,000,000 |
| 25/03/2010 | 24,500 | 4.50 ▲ | 22.50 | 20,000 | 28,000 | 21,000 | 60,000 | 1,330,000,000 |
| 24/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 23/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 22/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 21/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 20/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 19/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 18/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 20,000 | 10,000 | 200,000,000 |
| 17/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 0 | 20,000 | 20,000 | 10,000 | 200,000,000 |