Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Xây dựng Số 14
Mã CK:      CC14      10.10      ▼ -0.47 (-4.47%)      (cập nhật 21:49 17/05/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://cc14.com.vn/
CC14 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/05/2012 10,100 -0.47 ▼ -4.47 10,573 10,200 10,000 200,000 2,020,000,000
16/05/2012 10,573 -0.05 ▼ -0.47 10,623 15,300 10,000 1,100,000 11,630,000,000
15/05/2012 10,623 -0.17 ▼ -1.55 10,790 15,300 10,000 1,170,000 12,410,000,000
13/05/2012 10,790 -0.17 ▼ -1.58 10,963 15,300 10,000 890,000 9,590,000,000
11/05/2012 10,963 -1.47 ▼ -11.82 12,433 15,300 10,000 690,000 7,570,000,000
14/02/2012 12,433 -1.22 ▼ -8.92 13,650 15,300 10,000 230,000 2,930,000,000
19/11/2011 13,650 2.96 ▲ 27.63 10,695 15,300 12,000 150,000 2,130,000,000
17/11/2011 10,695 -0.03 ▼ -0.32 10,729 15,300 10,000 2,150,000 22,930,000,000
16/11/2011 10,729 -0.04 ▼ -0.33 10,765 15,300 10,000 2,050,000 21,930,000,000
15/11/2011 10,765 -0.04 ▼ -0.37 10,805 15,300 10,000 1,950,000 20,930,000,000
12/11/2011 10,805 0.28 ▲ 2.63 10,528 15,300 10,000 1,850,000 19,930,000,000
11/11/2011 10,528 -0.02 ▼ -0.23 10,552 15,300 10,000 4,550,000 47,830,000,000
10/11/2011 10,552 -0.01 ▼ -0.12 10,565 15,300 10,000 4,350,000 45,830,000,000
08/11/2011 10,565 -0.01 ▼ -0.13 10,579 15,300 10,000 4,250,000 44,830,000,000
07/11/2011 10,579 -0.01 ▼ -0.13 10,593 15,300 10,000 4,150,000 43,830,000,000
04/11/2011 10,593 -0.02 ▼ -0.14 10,608 15,300 10,000 4,050,000 42,830,000,000
03/11/2011 10,608 -0.02 ▼ -0.14 10,623 15,300 10,000 3,950,000 41,830,000,000
28/10/2011 10,623 -0.03 ▼ -0.32 10,657 15,300 10,000 3,850,000 40,830,000,000
27/10/2011 10,657 -0.04 ▼ -0.35 10,694 15,300 10,000 3,650,000 38,830,000,000
25/10/2011 10,694 -0.02 ▼ -0.20 10,715 15,300 10,000 3,450,000 36,830,000,000
24/10/2011 10,715 -0.04 ▼ -0.41 10,759 15,300 10,000 3,350,000 35,830,000,000
23/10/2011 10,759 -0.03 ▼ -0.23 10,784 15,300 10,000 3,150,000 33,830,000,000
21/10/2011 10,784 -0.03 ▼ -0.24 10,810 15,300 10,000 3,050,000 32,830,000,000
20/10/2011 10,810 -0.03 ▼ -0.26 10,838 15,300 10,000 2,950,000 31,830,000,000
18/10/2011 10,838 -0.03 ▼ -0.28 10,868 15,300 10,000 2,850,000 30,830,000,000
17/10/2011 10,868 -0.03 ▼ -0.29 10,900 15,300 10,000 2,750,000 29,830,000,000
13/10/2011 10,900 -0.04 ▼ -0.32 10,935 15,300 10,000 2,650,000 28,830,000,000
11/10/2011 10,935 -0.04 ▼ -0.34 10,972 15,300 10,000 2,550,000 27,830,000,000
10/10/2011 10,972 -0.04 ▼ -0.37 11,013 15,300 10,000 2,450,000 26,830,000,000
07/10/2011 11,013 -0.04 ▼ -0.40 11,057 15,300 10,000 2,350,000 25,830,000,000
05/10/2011 11,057 0.00 ▼ -0.02 11,059 15,300 10,000 2,250,000 24,830,000,000
03/10/2011 11,059 -0.05 ▼ -0.46 11,110 15,300 10,000 2,150,000 23,730,000,000
29/09/2011 11,110 -0.06 ▼ -0.57 11,174 15,300 10,000 2,050,000 22,730,000,000
27/09/2011 11,174 -0.08 ▼ -0.70 11,253 15,300 10,000 1,850,000 20,630,000,000
26/09/2011 11,253 -0.08 ▼ -0.69 11,331 15,300 10,000 1,650,000 18,530,000,000
23/09/2011 11,331 -0.02 ▼ -0.19 11,353 15,300 11,000 1,550,000 17,530,000,000
20/09/2011 11,353 -0.03 ▼ -0.23 11,379 15,300 11,000 1,450,000 16,430,000,000
19/09/2011 11,379 -0.06 ▼ -0.55 11,442 15,300 11,000 1,350,000 15,330,000,000
16/09/2011 11,442 -0.09 ▼ -0.76 11,530 15,300 11,000 1,150,000 13,130,000,000
13/09/2011 11,530 -0.06 ▼ -0.51 11,589 15,300 11,000 950,000 10,930,000,000
12/09/2011 11,589 -0.07 ▼ -0.63 11,663 15,300 11,000 850,000 9,830,000,000
10/09/2011 11,663 -0.09 ▼ -0.80 11,757 15,300 11,000 750,000 8,730,000,000
09/09/2011 11,757 -0.13 ▼ -1.06 11,883 15,300 11,000 650,000 7,630,000,000
08/09/2011 11,883 -0.18 ▼ -1.47 12,060 15,300 11,000 550,000 6,530,000,000
07/09/2011 12,060 -0.27 ▼ -2.15 12,325 15,300 11,000 450,000 5,430,000,000
06/09/2011 12,325 -0.44 ▼ -3.46 12,767 15,300 11,000 350,000 4,330,000,000
05/09/2011 12,767 -0.88 ▼ -6.47 13,650 15,300 11,000 250,000 3,230,000,000
03/09/2011 13,650 2.52 ▲ 22.61 11,133 15,300 12,000 150,000 2,130,000,000
02/09/2011 11,133 0.00 ▼ -0.03 11,136 15,300 10,000 2,050,000 23,030,000,000
01/09/2011 11,136 0.00 ▼ -0.03 11,139 15,300 10,000 2,000,000 22,480,000,000
31/08/2011 11,139 -0.01 ▼ -0.07 11,147 15,300 10,000 1,950,000 21,930,000,000
29/08/2011 11,147 -0.01 ▼ -0.08 11,156 15,300 10,000 1,850,000 20,830,000,000
28/08/2011 11,156 -0.01 ▼ -0.04 11,161 15,300 10,000 1,750,000 19,730,000,000
25/08/2011 11,161 0.01 ▲ 0.10 11,150 15,300 10,000 1,700,000 19,180,000,000
24/08/2011 11,150 0.01 ▲ 0.10 11,139 15,300 10,000 1,650,000 18,605,000,000
23/08/2011 11,139 0.00 ▼ -0.04 11,143 15,300 10,000 1,600,000 18,030,000,000
22/08/2011 11,143 0.01 ▲ 0.06 11,136 15,300 10,000 1,550,000 17,480,000,000
21/08/2011 11,136 0.01 ▲ 0.13 11,122 15,300 10,000 1,450,000 16,355,000,000
19/08/2011 11,122 0.03 ▲ 0.23 11,096 15,300 10,000 1,400,000 15,780,000,000
18/08/2011 11,096 0.01 ▲ 0.13 11,082 15,300 10,000 1,250,000 14,080,000,000
17/08/2011 11,082 0.02 ▲ 0.15 11,065 15,300 10,000 1,150,000 12,955,000,000
16/08/2011 11,065 0.02 ▲ 0.19 11,044 15,300 10,000 1,050,000 11,830,000,000
15/08/2011 11,044 0.00 ▼ -0.03 11,047 15,300 10,000 950,000 10,705,000,000
12/08/2011 11,029 0.01 ▲ 0.08 11,020 15,300 10,000 900,000 10,140,000,000
10/08/2011 11,020 0.00 ▼ -0.01 11,021 15,300 10,000 800,000 9,030,000,000
09/08/2011 11,021 0.00 ▼ -0.04 11,025 15,300 10,000 750,000 8,480,000,000
08/08/2011 11,025 0.00 ▼ -0.02 11,027 15,300 10,000 650,000 7,380,000,000
07/08/2011 11,027 0.00 ▼ -0.03 11,030 15,300 10,000 600,000 6,830,000,000
06/08/2011 11,030 -0.09 ▼ -0.79 11,118 15,300 10,000 550,000 6,280,000,000
05/08/2011 11,118 -2.89 ▼ -20.65 14,012 15,300 10,000 650,000 7,480,000,000
04/08/2011 14,012 -0.26 ▼ -1.84 14,274 18,000 10,000 1,135,000 14,350,000,000
03/08/2011 14,274 -0.31 ▼ -2.14 14,586 18,000 10,000 985,000 12,650,000,000
02/08/2011 14,586 -0.23 ▼ -1.55 14,815 18,000 10,000 835,000 10,950,000,000
01/08/2011 14,815 -0.67 ▼ -4.35 15,488 18,000 10,000 785,000 10,450,000,000
31/07/2011 15,488 -0.67 ▼ -4.12 16,153 18,000 10,000 585,000 8,200,000,000
30/07/2011 16,153 -0.37 ▼ -2.23 16,521 18,000 11,000 485,000 7,150,000,000
29/07/2011 16,521 -0.35 ▼ -2.06 16,869 18,000 12,000 435,000 6,600,000,000
05/06/2011 16,869 0.85 ▲ 5.30 16,020 18,000 12,000 335,000 5,400,000,000
04/06/2011 16,020 -0.85 ▼ -5.03 16,869 18,000 10,000 535,000 7,500,000,000
30/05/2011 16,869 -0.41 ▼ -2.35 17,275 18,000 12,000 335,000 5,400,000,000
19/05/2011 17,275 -0.48 ▼ -2.70 17,755 18,000 12,000 285,000 4,800,000,000
28/04/2011 17,755 0.86 ▲ 5.06 16,900 18,000 15,300 275,000 4,680,000,000
27/04/2011 16,900 -0.37 ▼ -2.14 17,269 18,000 11,000 293,000 4,956,000,000
09/04/2011 17,269 -0.22 ▼ -1.25 17,487 18,000 14,000 290,000 4,923,000,000
10/03/2011 17,487 -0.03 ▼ -0.18 17,519 18,000 15,000 287,000 4,881,000,000
08/03/2011 17,519 -0.12 ▼ -0.70 17,643 18,000 15,000 307,000 5,241,000,000
19/02/2011 17,643 -0.02 ▼ -0.14 17,667 18,000 15,000 187,000 3,351,000,000
15/02/2011 17,667 -0.02 ▼ -0.12 17,688 18,000 15,000 287,000 5,151,000,000
14/02/2011 17,688 0.02 ▲ 0.12 17,667 18,000 15,000 297,000 5,331,000,000
15/01/2011 17,667 -0.19 ▼ -1.06 17,857 18,000 15,000 287,000 5,151,000,000
05/01/2011 17,857 -0.14 ▼ -0.79 18,000 18,000 16,000 284,000 5,106,000,000
10/12/2010 18,000 -4.00 ▼ -18.18 22,000 18,000 18,000 200,000 3,600,000,000
02/11/2010 22,000 -4.00 ▼ -15.38 26,000 50,000 10,000 165,000 2,650,000,000
27/08/2010 26,000 -6.50 ▼ -20.00 32,500 50,000 13,000 115,000 2,150,000,000
18/07/2010 32,500 4.33 ▲ 15.38 28,167 50,000 15,000 65,000 1,500,000,000
14/07/2010 28,167 -4.33 ▼ -13.33 32,500 50,000 15,000 105,000 2,280,000,000
21/05/2010 32,500 -17.50 ▼ -35.00 50,000 50,000 15,000 65,000 1,500,000,000
18/05/2010 50,000 23.00 ▲ 85.19 27,000 50,000 50,000 15,000 750,000,000
28/04/2010 27,000 12.00 ▲ 80.00 15,000 27,000 27,000 30,000 810,000,000
12/04/2010 15,000 -10.00 ▼ -40.00 25,000 15,000 15,000 20,000 300,000,000
23/03/2010 29,000 -11.00 ▼ -27.50 40,000 29,000 29,000 30,000 870,000,000
28/10/2009 40,000 0.00 ■■ 0.00 0 40,000 40,000 2,000 80,000,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp