Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP đầu tư xây dựng Dầu khí IDICOMã CK: CONAC 10 ▼ -5 (-33.33%) (cập nhật 21:50 26/07/2012)
Đang giao dịch
CONAC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 26/07/2012 | 10,000 | -5.00 ▼ | -33.33 | 15,000 | 10,000 | 10,000 | 200,000 | 2,000,000,000 |
| 04/12/2010 | 15,000 | -0.45 ▼ | -2.91 | 15,450 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 12/10/2010 | 15,450 | 0.25 ▲ | 1.64 | 15,200 | 15,700 | 15,200 | 70,000 | 1,074,000,000 |
| 03/09/2010 | 15,200 | -0.15 ▼ | -0.98 | 15,350 | 15,200 | 15,200 | 50,000 | 760,000,000 |
| 01/09/2010 | 15,350 | -0.22 ▼ | -1.39 | 15,567 | 15,500 | 15,200 | 60,000 | 915,000,000 |
| 31/08/2010 | 15,567 | 0.02 ▲ | 0.11 | 15,550 | 16,000 | 15,200 | 80,000 | 1,235,000,000 |
| 30/08/2010 | 15,550 | -0.02 ▼ | -0.11 | 15,567 | 16,000 | 15,200 | 90,000 | 1,390,000,000 |
| 29/08/2010 | 15,567 | -0.03 ▼ | -0.21 | 15,600 | 16,000 | 15,200 | 80,000 | 1,235,000,000 |
| 28/08/2010 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 16,000 | 15,200 | 70,000 | 1,080,000,000 |
| 27/08/2010 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,800 | 15,200 | 60,000 | 918,000,000 |
| 26/08/2010 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,800 | 15,200 | 70,000 | 1,076,000,000 |
| 25/08/2010 | 15,500 | 0.30 ▲ | 1.97 | 15,200 | 15,800 | 15,200 | 60,000 | 918,000,000 |
| 24/08/2010 | 15,200 | -0.30 ▼ | -1.94 | 15,500 | 15,200 | 15,200 | 50,000 | 760,000,000 |
| 21/08/2010 | 15,500 | -0.10 ▼ | -0.64 | 15,600 | 15,800 | 15,200 | 80,000 | 1,234,000,000 |
| 20/08/2010 | 15,600 | 0.10 ▲ | 0.65 | 15,500 | 15,800 | 15,200 | 110,000 | 1,708,000,000 |
| 19/08/2010 | 15,500 | 0.30 ▲ | 1.97 | 15,200 | 15,800 | 15,200 | 80,000 | 1,234,000,000 |
| 10/08/2010 | 15,200 | -0.15 ▼ | -0.98 | 15,350 | 15,200 | 15,200 | 50,000 | 760,000,000 |
| 09/08/2010 | 15,350 | 0.15 ▲ | 0.99 | 15,200 | 15,500 | 15,200 | 80,000 | 1,225,000,000 |
| 07/08/2010 | 15,200 | -0.25 ▼ | -1.62 | 15,450 | 15,200 | 15,200 | 50,000 | 760,000,000 |
| 06/08/2010 | 15,450 | -0.02 ▼ | -0.11 | 15,467 | 15,700 | 15,200 | 100,000 | 1,545,000,000 |
| 04/08/2010 | 15,467 | 0.02 ▲ | 0.11 | 15,450 | 15,700 | 15,200 | 130,000 | 2,010,000,000 |
| 03/08/2010 | 15,450 | -0.02 ▼ | -0.11 | 15,467 | 15,700 | 15,200 | 100,000 | 1,545,000,000 |
| 01/08/2010 | 15,467 | -0.13 ▼ | -0.85 | 15,600 | 15,700 | 15,200 | 130,000 | 2,010,000,000 |
| 30/07/2010 | 15,600 | -0.04 ▼ | -0.26 | 15,640 | 16,000 | 15,200 | 150,000 | 2,330,000,000 |
| 29/07/2010 | 15,640 | 0.14 ▲ | 0.90 | 15,500 | 16,000 | 15,200 | 180,000 | 2,804,000,000 |
| 28/07/2010 | 15,500 | 0.20 ▲ | 1.31 | 15,300 | 16,000 | 15,000 | 150,000 | 2,304,000,000 |
| 27/07/2010 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 16,000 | 15,000 | 180,000 | 2,740,000,000 |
| 26/07/2010 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 16,000 | 15,000 | 130,000 | 1,990,000,000 |
| 24/07/2010 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,200 | 50,000 | 760,000,000 |
| 20/07/2010 | 15,100 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 15,000 | 70,000 | 1,060,000,000 |
| 13/07/2010 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,200 | 15,200 | 50,000 | 760,000,000 |
| 09/07/2010 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 15,000 | 150,000 | 2,260,000,000 |
| 14/05/2010 | 15,000 | -5.00 ▼ | -25.00 | 20,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 15/10/2009 | 28,000 | 0.00 ■■ | 0.00 | 0 | 28,000 | 28,000 | 20,000 | 560,000,000 |