Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty XNK Đà NẵngMã CK: COTIMEXDN 20.38 ▼ -0.13 (-0.61%) (cập nhật 21:50 19/03/2011)
Đang giao dịch
COTIMEXDN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 19/03/2011 | 20,375 | -0.13 ▼ | -0.61 | 20,500 | 21,000 | 20,000 | 40,000 | 815,000,000 |
| 29/11/2010 | 20,500 | -0.70 ▼ | -3.29 | 21,197 | 21,000 | 20,000 | 30,000 | 615,000,000 |
| 04/10/2010 | 21,197 | 0.00 ▼ | -0.01 | 21,199 | 45,000 | 20,000 | 1,150,000 | 24,615,000,000 |
| 01/10/2010 | 21,199 | -0.02 ▼ | -0.08 | 21,215 | 45,000 | 20,000 | 1,140,000 | 24,405,000,000 |
| 30/09/2010 | 21,215 | 0.02 ▲ | 0.08 | 21,199 | 45,000 | 20,000 | 1,190,000 | 25,555,000,000 |
| 28/09/2010 | 21,199 | 0.00 ▼ | -0.01 | 21,201 | 45,000 | 20,000 | 1,140,000 | 24,405,000,000 |
| 21/09/2010 | 21,201 | 0.00 ▼ | -0.01 | 21,203 | 45,000 | 20,000 | 1,130,000 | 24,195,000,000 |
| 25/08/2010 | 21,203 | 0.00 ▼ | -0.01 | 21,205 | 45,000 | 20,000 | 1,120,000 | 23,985,000,000 |
| 15/08/2010 | 21,205 | 0.00 ▼ | 0.00 | 21,206 | 45,000 | 20,000 | 1,110,000 | 23,775,000,000 |
| 28/06/2010 | 21,206 | 0.00 ▼ | -0.01 | 21,208 | 45,000 | 20,000 | 1,100,000 | 23,565,000,000 |
| 08/06/2010 | 21,208 | 0.00 ▼ | -0.01 | 21,210 | 45,000 | 20,000 | 1,090,000 | 23,355,000,000 |
| 01/06/2010 | 21,210 | 0.00 ▼ | -0.01 | 21,212 | 45,000 | 20,000 | 1,080,000 | 23,145,000,000 |
| 25/05/2010 | 21,212 | 0.00 ▼ | -0.01 | 21,214 | 45,000 | 20,000 | 1,070,000 | 22,935,000,000 |
| 26/04/2010 | 21,214 | 0.00 ▼ | -0.01 | 21,216 | 45,000 | 20,000 | 1,060,000 | 22,725,000,000 |
| 19/04/2010 | 21,216 | -0.01 ▼ | -0.03 | 21,223 | 45,000 | 20,000 | 1,050,000 | 22,515,000,000 |
| 08/04/2010 | 21,223 | 0.00 ▼ | -0.01 | 21,225 | 45,000 | 20,000 | 1,040,000 | 22,310,000,000 |
| 02/04/2010 | 21,225 | 0.00 ▼ | -0.01 | 21,228 | 45,000 | 20,000 | 1,030,000 | 22,100,000,000 |
| 30/03/2010 | 21,228 | 0.00 ▼ | -0.01 | 21,230 | 45,000 | 20,000 | 1,020,000 | 21,890,000,000 |
| 29/03/2010 | 21,230 | 0.00 ▼ | -0.01 | 21,232 | 45,000 | 20,000 | 1,010,000 | 21,680,000,000 |
| 25/03/2010 | 21,232 | 0.00 ▼ | -0.01 | 21,235 | 45,000 | 20,000 | 1,000,000 | 21,470,000,000 |
| 24/03/2010 | 21,235 | 0.00 ▼ | -0.01 | 21,237 | 45,000 | 20,000 | 990,000 | 21,260,000,000 |
| 21/03/2010 | 21,237 | 0.00 ▼ | -0.01 | 21,240 | 45,000 | 20,000 | 980,000 | 21,050,000,000 |
| 19/03/2010 | 21,240 | -0.02 ▼ | -0.07 | 21,255 | 45,000 | 20,000 | 970,000 | 20,840,000,000 |
| 17/03/2010 | 21,255 | -0.01 ▼ | -0.04 | 21,264 | 45,000 | 21,000 | 950,000 | 20,430,000,000 |
| 15/03/2010 | 21,264 | -0.01 ▼ | -0.03 | 21,270 | 45,000 | 21,000 | 920,000 | 19,800,000,000 |
| 14/03/2010 | 21,270 | 0.00 ▼ | -0.01 | 21,273 | 45,000 | 21,000 | 900,000 | 19,380,000,000 |
| 13/03/2010 | 21,273 | -0.01 ▼ | -0.03 | 21,279 | 45,000 | 21,000 | 890,000 | 19,170,000,000 |
| 09/03/2010 | 21,279 | 0.00 ▼ | -0.01 | 21,282 | 45,000 | 21,000 | 870,000 | 18,750,000,000 |
| 08/03/2010 | 21,282 | -0.01 ▼ | -0.03 | 21,289 | 45,000 | 21,000 | 860,000 | 18,540,000,000 |
| 07/03/2010 | 21,289 | -0.01 ▼ | -0.03 | 21,296 | 45,000 | 21,000 | 840,000 | 18,120,000,000 |
| 06/03/2010 | 21,296 | -0.01 ▼ | -0.04 | 21,304 | 45,000 | 21,000 | 820,000 | 17,700,000,000 |
| 05/03/2010 | 21,304 | 0.00 ▼ | -0.02 | 21,308 | 45,000 | 21,000 | 800,000 | 17,280,000,000 |
| 04/03/2010 | 21,308 | 0.00 ▼ | -0.02 | 21,312 | 45,000 | 21,000 | 790,000 | 17,070,000,000 |
| 03/03/2010 | 21,312 | -0.01 ▼ | -0.04 | 21,320 | 45,000 | 21,000 | 780,000 | 16,860,000,000 |
| 02/03/2010 | 21,320 | -0.01 ▼ | -0.04 | 21,329 | 45,000 | 21,000 | 760,000 | 16,440,000,000 |
| 28/02/2010 | 21,329 | 0.00 ▼ | -0.02 | 21,333 | 45,000 | 21,000 | 740,000 | 16,020,000,000 |
| 26/02/2010 | 21,333 | -0.01 ▼ | -0.02 | 21,338 | 45,000 | 21,000 | 730,000 | 15,810,000,000 |
| 25/02/2010 | 21,338 | -0.01 ▼ | -0.02 | 21,343 | 45,000 | 21,000 | 720,000 | 15,600,000,000 |
| 24/02/2010 | 21,343 | -0.01 ▼ | -0.05 | 21,353 | 45,000 | 21,000 | 710,000 | 15,390,000,000 |
| 22/02/2010 | 21,353 | -0.02 ▼ | -0.07 | 21,369 | 45,000 | 21,000 | 690,000 | 14,970,000,000 |
| 10/02/2010 | 21,369 | -0.01 ▼ | -0.06 | 21,381 | 45,000 | 21,000 | 660,000 | 14,340,000,000 |
| 08/02/2010 | 21,381 | -0.02 ▼ | -0.09 | 21,400 | 45,000 | 21,000 | 640,000 | 13,920,000,000 |
| 07/02/2010 | 21,400 | -0.02 ▼ | -0.10 | 21,421 | 45,000 | 21,000 | 610,000 | 13,290,000,000 |
| 06/02/2010 | 21,421 | -0.02 ▼ | -0.07 | 21,436 | 45,000 | 21,000 | 580,000 | 12,660,000,000 |
| 05/02/2010 | 21,436 | -0.01 ▼ | -0.04 | 21,444 | 45,000 | 21,000 | 560,000 | 12,240,000,000 |
| 04/02/2010 | 21,444 | 0.44 ▲ | 2.11 | 21,000 | 45,000 | 21,000 | 550,000 | 12,030,000,000 |
| 26/11/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 15,000 | 15,000 | 20,000 | 300,000,000 |