Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CSCC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 23/03/2017 | 15,000 | -0.25 ▼ | -1.64 | 0 | 0 | 0 | 10,000 | 150,000,000 |
| 22/03/2017 | 15,250 | -2.25 ▼ | -12.86 | 0 | 0 | 0 | 110,000 | 1,700,000,000 |
| 20/03/2017 | 17,500 | -1.25 ▼ | -6.67 | 0 | 0 | 0 | 610,000 | 12,700,000,000 |
| 15/03/2017 | 18,750 | -3.25 ▼ | -14.77 | 0 | 0 | 0 | 600,000 | 12,550,000,000 |
| 14/03/2017 | 22,000 | 6.00 ▲ | 37.50 | 0 | 0 | 0 | 500,000 | 11,000,000,000 |
| 23/02/2017 | 16,000 | -3.00 ▼ | -15.79 | 0 | 0 | 0 | 50,000 | 800,000,000 |
| 21/02/2017 | 19,000 | 0.17 ▲ | 0.89 | 0 | 0 | 0 | 550,000 | 11,800,000,000 |
| 20/02/2017 | 18,833 | -1.42 ▼ | -7.00 | 0 | 0 | 0 | 560,000 | 11,985,000,000 |
| 16/02/2017 | 20,250 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 510,000 | 11,185,000,000 |
| 13/02/2017 | 19,600 | -0.55 ▼ | -2.73 | 0 | 0 | 0 | 660,000 | 13,230,000,000 |
| 08/02/2017 | 20,150 | 0.15 ▲ | 0.75 | 0 | 0 | 0 | 650,000 | 13,045,000,000 |
| 07/02/2017 | 20,000 | 1.55 ▲ | 8.40 | 0 | 0 | 0 | 500,000 | 10,000,000,000 |
| 24/01/2017 | 18,450 | -0.05 ▼ | -0.27 | 0 | 0 | 0 | 1,100,000 | 20,330,000,000 |
| 19/01/2017 | 18,500 | -0.13 ▼ | -0.67 | 0 | 0 | 0 | 1,300,000 | 24,050,000,000 |
| 18/01/2017 | 18,625 | 0.08 ▲ | 0.40 | 0 | 0 | 0 | 1,400,000 | 25,950,000,000 |
| 17/01/2017 | 18,550 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 1,620,000 | 29,980,000,000 |
| 16/01/2017 | 18,529 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 1,470,000 | 27,219,000,000 |
| 14/01/2017 | 18,517 | 0.00 ▲ | 0.02 | 0 | 0 | 0 | 1,270,000 | 23,499,000,000 |
| 13/01/2017 | 18,514 | 0.12 ▲ | 0.66 | 0 | 0 | 0 | 1,370,000 | 25,349,000,000 |
| 11/01/2017 | 18,392 | 0.06 ▲ | 0.31 | 0 | 0 | 0 | 1,735,000 | 32,002,000,000 |
| 10/01/2017 | 18,336 | 0.05 ▲ | 0.25 | 0 | 0 | 0 | 1,635,000 | 30,102,000,000 |
| 09/01/2017 | 18,290 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 1,465,000 | 26,972,000,000 |
| 08/01/2017 | 18,278 | 0.05 ▲ | 0.28 | 0 | 0 | 0 | 685,000 | 12,553,000,000 |
| 07/01/2017 | 18,227 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 780,000 | 14,263,000,000 |
| 06/01/2017 | 18,208 | 0.04 ▲ | 0.23 | 0 | 0 | 0 | 880,000 | 16,063,000,000 |
| 05/01/2017 | 18,167 | 0.04 ▲ | 0.21 | 0 | 0 | 0 | 830,000 | 15,113,000,000 |
| 04/01/2017 | 18,129 | 0.04 ▲ | 0.22 | 0 | 0 | 0 | 465,000 | 8,460,000,000 |
| 03/01/2017 | 18,089 | 0.35 ▲ | 1.99 | 0 | 0 | 0 | 595,000 | 10,796,000,000 |
| 02/01/2017 | 17,736 | 0.08 ▲ | 0.46 | 0 | 0 | 0 | 1,015,000 | 17,467,000,000 |
| 01/01/2017 | 17,655 | 0.18 ▲ | 1.01 | 0 | 0 | 0 | 1,000,000 | 17,165,500,000 |
| 31/12/2016 | 17,478 | 0.15 ▲ | 0.86 | 0 | 0 | 0 | 830,000 | 14,015,500,000 |
| 30/12/2016 | 17,329 | 1.36 ▲ | 8.50 | 0 | 0 | 0 | 735,000 | 12,305,500,000 |
| 29/12/2016 | 15,971 | 0.58 ▲ | 3.74 | 0 | 0 | 0 | 1,510,000 | 23,843,500,000 |
| 27/12/2016 | 15,395 | 0.26 ▲ | 1.68 | 0 | 0 | 0 | 1,940,000 | 29,660,500,000 |
| 26/12/2016 | 15,140 | 0.11 ▲ | 0.75 | 0 | 0 | 0 | 1,810,000 | 27,324,500,000 |
| 25/12/2016 | 15,028 | 0.12 ▲ | 0.82 | 0 | 0 | 0 | 1,390,000 | 20,653,500,000 |
| 23/12/2016 | 14,906 | -0.04 ▼ | -0.29 | 0 | 0 | 0 | 1,355,000 | 20,055,000,000 |
| 22/12/2016 | 14,950 | 0.86 ▲ | 6.11 | 0 | 0 | 0 | 1,455,000 | 21,625,000,000 |
| 21/12/2016 | 14,089 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 690,000 | 9,658,000,000 |