Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xây dựng 565565 Construction Joint Stock Company
Mã CK: CC565 15 ■■ 0 (0%) (cập nhật 16:59 06/05/2010)
Ngừng giao dịch
CC565 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 06/05/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 05/05/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 01/05/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 30/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 29/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 26/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 25/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 24/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 23/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 22/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 40,000 | 600,000,000 |
| 21/04/2010 | 15,000 | -3.00 ▼ | -16.67 | 18,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 19/04/2010 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 21,000 | 15,000 | 70,000 | 1,350,000,000 |
| 18/04/2010 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 21,000 | 15,000 | 70,000 | 1,350,000,000 |
| 17/04/2010 | 18,000 | 0.60 ▲ | 3.45 | 17,400 | 21,000 | 15,000 | 70,000 | 1,350,000,000 |
| 16/04/2010 | 17,400 | 0.00 ■■ | 0.00 | 17,400 | 21,000 | 15,000 | 190,000 | 3,450,000,000 |
| 15/04/2010 | 17,400 | 0.40 ▲ | 2.35 | 17,000 | 21,000 | 15,000 | 190,000 | 3,450,000,000 |
| 14/04/2010 | 17,000 | -1.00 ▼ | -5.56 | 18,000 | 21,000 | 15,000 | 120,000 | 2,100,000,000 |
| 13/04/2010 | 18,000 | 1.00 ▲ | 5.88 | 17,000 | 21,000 | 15,000 | 100,000 | 1,800,000,000 |
| 12/04/2010 | 17,000 | 2.00 ▲ | 13.33 | 15,000 | 21,000 | 15,000 | 120,000 | 2,100,000,000 |
| 11/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 70,000 | 1,050,000,000 |
| 10/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 50,000 | 750,000,000 |
| 09/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 50,000 | 750,000,000 |
| 08/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 07/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 40,000 | 600,000,000 |
| 06/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 05/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 04/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 03/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 02/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 40,000 | 600,000,000 |
| 01/04/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 31/03/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 50,000 | 750,000,000 |
| 30/03/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 50,000 | 750,000,000 |
| 29/03/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 70,000 | 1,050,000,000 |
| 28/03/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 90,000 | 1,350,000,000 |
| 27/03/2010 | 15,000 | 0.10 ▲ | 0.67 | 14,900 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 26/03/2010 | 14,900 | 0.10 ▲ | 0.68 | 14,800 | 15,000 | 14,800 | 30,000 | 448,000,000 |
| 25/03/2010 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 20,000 | 296,000,000 |
| 24/03/2010 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,800 | 14,800 | 20,000 | 296,000,000 |
| 23/03/2010 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 14,800 | 14,800 | 20,000 | 296,000,000 |
| 22/03/2010 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 40,000 | 598,000,000 |
| 21/03/2010 | 14,900 | 0.10 ▲ | 0.68 | 14,800 | 15,000 | 14,800 | 40,000 | 598,000,000 |
| 20/03/2010 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 14,800 | 14,800 | 10,000 | 148,000,000 |
| 19/03/2010 | 14,900 | -0.27 ▼ | -1.76 | 15,167 | 15,000 | 14,800 | 40,000 | 598,000,000 |
| 18/03/2010 | 15,167 | -0.17 ▼ | -1.08 | 15,333 | 15,500 | 15,000 | 90,000 | 1,365,000,000 |
| 17/03/2010 | 15,333 | 0.08 ▲ | 0.54 | 15,250 | 15,500 | 15,000 | 90,000 | 1,380,000,000 |
| 16/03/2010 | 15,250 | 0.25 ▲ | 1.67 | 15,000 | 15,500 | 15,000 | 40,000 | 615,000,000 |
| 15/03/2010 | 15,000 | -0.40 ▼ | -2.60 | 15,400 | 15,000 | 15,000 | 20,000 | 300,000,000 |
| 14/03/2010 | 15,400 | -0.03 ▼ | -0.21 | 15,433 | 15,800 | 15,000 | 60,000 | 940,000,000 |
| 13/03/2010 | 15,433 | 0.11 ▲ | 0.70 | 15,325 | 15,800 | 15,000 | 90,000 | 1,405,000,000 |
| 12/03/2010 | 15,325 | 0.06 ▲ | 0.38 | 15,267 | 15,800 | 15,000 | 100,000 | 1,555,000,000 |
| 11/03/2010 | 15,267 | 0.27 ▲ | 1.78 | 15,000 | 15,800 | 15,000 | 70,000 | 1,090,000,000 |
| 10/03/2010 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 40,000 | 600,000,000 |
| 09/03/2010 | 15,000 | -0.25 ▼ | -1.64 | 15,250 | 15,000 | 15,000 | 30,000 | 450,000,000 |
| 08/03/2010 | 15,250 | 0.08 ▲ | 0.55 | 15,167 | 15,500 | 15,000 | 50,000 | 760,000,000 |
| 07/03/2010 | 15,167 | -0.08 ▼ | -0.54 | 15,250 | 15,500 | 15,000 | 80,000 | 1,210,000,000 |
| 06/03/2010 | 15,250 | -0.25 ▼ | -1.61 | 15,500 | 15,500 | 15,000 | 50,000 | 760,000,000 |
| 05/03/2010 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 40,000 | 620,000,000 |
| 04/03/2010 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,500 | 40,000 | 620,000,000 |
| 03/03/2010 | 15,500 | -0.15 ▼ | -0.96 | 15,650 | 15,500 | 15,500 | 50,000 | 775,000,000 |
| 02/03/2010 | 15,650 | 0.02 ▲ | 0.11 | 15,633 | 15,800 | 15,500 | 80,000 | 1,255,000,000 |
| 01/03/2010 | 15,633 | 0.00 ■■ | 0.00 | 15,633 | 15,800 | 15,500 | 130,000 | 2,035,000,000 |
| 28/02/2010 | 15,633 | -0.04 ▼ | -0.27 | 15,675 | 15,800 | 15,500 | 130,000 | 2,035,000,000 |
| 27/02/2010 | 15,675 | 0.04 ▲ | 0.27 | 15,633 | 15,800 | 15,500 | 180,000 | 2,825,000,000 |
| 26/02/2010 | 15,633 | 0.00 ■■ | 0.00 | 15,633 | 15,800 | 15,500 | 130,000 | 2,035,000,000 |
| 25/02/2010 | 15,633 | -0.07 ▼ | -0.43 | 15,700 | 15,800 | 15,500 | 130,000 | 2,035,000,000 |
| 24/02/2010 | 15,700 | -0.10 ▼ | -0.63 | 15,800 | 15,800 | 15,600 | 100,000 | 1,570,000,000 |
| 23/02/2010 | 15,800 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,600 | 100,000 | 1,580,000,000 |
| 22/02/2010 | 15,800 | 0.00 ■■ | 0.00 | 0 | 16,000 | 15,600 | 100,000 | 1,580,000,000 |