Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -38.73 (-2.61%)
  • HNX-Index 449.27 -8.96 (-1.96%)
  • UPCOM-Index 112.11 -2.44 (-2.13%)
CTCP Địa ốc Đông Á
DONG A REAL ESTATE JOINT STOCK COMPANY
Mã CK:      DARC      6      -0.50 (-7.69%)      (cập nhật 21:51 01/10/2011)
Đang giao dịch
DARC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
01/10/2011 6,000 -0.50 -7.69 6,500 6,000 6,000 100,000 600,000,000
30/09/2011 6,500 -0.82 -11.15 7,316 7,000 6,000 1,200,000 7,800,000,000
28/09/2011 7,316 -0.10 -1.30 7,412 10,000 6,000 1,900,000 13,900,000,000
26/09/2011 7,412 -0.12 -1.61 7,533 10,000 6,000 1,700,000 12,600,000,000
25/09/2011 7,533 -0.11 -1.44 7,643 10,000 6,000 1,500,000 11,300,000,000
24/09/2011 7,643 -0.05 -0.64 7,692 10,000 6,000 1,400,000 10,700,000,000
20/09/2011 7,692 -0.14 -1.80 7,833 10,000 6,000 1,300,000 10,000,000,000
19/09/2011 7,833 -0.17 -2.09 8,000 10,000 6,000 1,200,000 9,400,000,000
16/09/2011 8,000 -0.13 -1.54 8,125 10,000 7,000 1,000,000 8,000,000,000
13/09/2011 8,125 -0.16 -1.94 8,286 10,000 7,000 800,000 6,500,000,000
12/09/2011 8,286 -0.21 -2.52 8,500 10,000 7,000 700,000 5,800,000,000
10/09/2011 8,500 -0.30 -3.41 8,800 10,000 7,000 600,000 5,100,000,000
09/09/2011 8,800 -0.45 -4.86 9,250 10,000 7,000 500,000 4,400,000,000
08/09/2011 9,250 0.25 2.78 9,000 10,000 7,000 400,000 3,700,000,000
07/09/2011 9,000 0.50 5.88 8,500 10,000 7,000 300,000 2,700,000,000
06/09/2011 8,500 1.50 21.43 7,000 10,000 7,000 200,000 1,700,000,000
05/09/2011 7,000 -2.13 -23.35 9,133 7,000 7,000 100,000 700,000,000
02/09/2011 9,133 0.02 0.24 9,111 10,500 7,000 1,950,000 17,810,000,000
01/09/2011 9,111 -0.06 -0.62 9,168 10,500 7,000 1,900,000 17,310,000,000
31/08/2011 9,168 -0.04 -0.41 9,206 10,500 7,000 1,850,000 16,960,000,000
29/08/2011 9,206 -0.04 -0.45 9,248 10,500 7,000 1,750,000 16,110,000,000
28/08/2011 9,248 -0.07 -0.76 9,319 10,500 7,000 1,650,000 15,260,000,000
26/08/2011 9,319 0.04 0.41 9,281 10,500 8,000 1,600,000 14,910,000,000
25/08/2011 9,281 0.04 0.44 9,240 10,500 8,000 1,550,000 14,385,000,000
24/08/2011 9,240 0.04 0.47 9,197 10,500 8,000 1,500,000 13,860,000,000
23/08/2011 9,197 0.00 0.04 9,193 10,500 8,000 1,450,000 13,335,000,000
22/08/2011 9,193 -0.05 -0.49 9,238 10,500 8,000 1,350,000 12,410,000,000
21/08/2011 9,238 0.05 0.54 9,188 10,500 8,000 1,300,000 12,010,000,000
20/08/2011 9,188 -0.36 -3.73 9,544 10,500 8,000 1,250,000 11,485,000,000
19/08/2011 9,544 0.02 0.16 9,529 14,000 8,000 1,340,000 12,745,000,000
18/08/2011 9,529 -0.03 -0.27 9,555 14,000 8,000 1,190,000 11,295,000,000
17/08/2011 9,555 -0.03 -0.31 9,585 14,000 8,000 1,090,000 10,370,000,000
16/08/2011 9,585 -0.04 -0.38 9,622 14,000 8,000 990,000 9,445,000,000
15/08/2011 9,622 -0.10 -0.99 9,718 14,000 8,000 890,000 8,520,000,000
12/08/2011 9,700 0.05 0.55 9,647 14,000 8,200 840,000 8,105,000,000
10/08/2011 9,647 -0.10 -1.06 9,750 14,000 8,200 740,000 7,095,000,000
09/08/2011 9,750 -0.11 -1.10 9,858 14,000 8,200 690,000 6,685,000,000
08/08/2011 9,858 -0.15 -1.51 10,009 14,000 8,200 590,000 5,775,000,000
07/08/2011 10,009 0.00 -0.01 10,010 14,000 8,300 540,000 5,365,000,000
06/08/2011 10,010 0.14 1.39 9,873 14,000 8,300 490,000 4,865,000,000
05/08/2011 9,873 -2.31 -18.93 12,179 14,000 8,300 590,000 5,715,000,000
04/08/2011 12,179 -0.24 -1.91 12,416 14,500 8,300 2,490,000 30,640,000,000
03/08/2011 12,416 -0.27 -2.11 12,683 14,500 8,300 2,340,000 29,375,000,000
02/08/2011 12,683 -0.13 -0.99 12,810 14,500 8,500 2,190,000 28,110,000,000
01/08/2011 12,810 -0.44 -3.32 13,250 14,500 8,500 2,140,000 27,660,000,000
31/07/2011 13,250 -0.33 -2.45 13,583 14,500 8,500 1,940,000 25,885,000,000
30/07/2011 13,583 -0.18 -1.29 13,761 14,500 8,500 1,840,000 24,960,000,000
29/07/2011 13,761 -0.24 -1.71 14,000 14,500 8,500 1,790,000 24,485,000,000
10/06/2011 14,000 0.46 3.38 13,542 14,500 13,500 1,690,000 23,635,000,000
09/06/2011 13,542 -0.46 -3.27 14,000 14,500 8,000 1,890,000 25,335,000,000
24/03/2011 14,000 -0.02 -0.16 14,023 14,500 13,500 1,790,000 25,035,000,000
19/03/2011 14,023 -0.01 -0.05 14,030 14,500 13,500 1,740,000 24,360,000,000
18/03/2011 14,030 0.00 -0.02 14,033 14,500 13,500 2,790,000 39,110,000,000
17/03/2011 14,033 0.00 -0.01 14,034 14,500 13,500 2,490,000 34,910,000,000
11/03/2011 14,034 0.00 -0.01 14,036 14,500 13,500 2,390,000 33,510,000,000
09/03/2011 14,036 0.00 -0.01 14,038 14,500 13,500 2,290,000 32,110,000,000
08/03/2011 14,038 0.02 0.13 14,020 14,500 13,500 2,090,000 29,310,000,000
07/03/2011 14,020 -0.02 -0.16 14,042 14,500 13,500 1,990,000 27,860,000,000
04/03/2011 14,042 0.00 -0.01 14,043 14,500 14,000 1,890,000 26,510,000,000
25/02/2011 14,043 0.00 -0.01 14,045 14,500 14,000 1,790,000 25,110,000,000
24/02/2011 14,045 -0.01 -0.06 14,053 14,500 14,000 1,690,000 23,710,000,000
23/02/2011 14,053 0.00 -0.02 14,056 14,500 14,000 1,390,000 19,510,000,000
22/02/2011 14,056 -0.01 -0.05 14,063 14,500 14,000 1,290,000 18,110,000,000
21/02/2011 14,063 0.00 -0.03 14,067 14,500 14,000 1,090,000 15,310,000,000
18/02/2011 14,067 -0.01 -0.07 14,077 14,500 14,000 990,000 13,910,000,000
17/02/2011 14,077 -0.01 -0.04 14,083 14,500 14,000 790,000 11,110,000,000
15/02/2011 14,083 -0.03 -0.20 14,111 14,500 14,000 690,000 9,710,000,000
22/01/2011 14,111 -0.01 -0.10 14,125 14,500 14,000 440,000 6,210,000,000
17/01/2011 14,125 -0.02 -0.13 14,143 14,500 14,000 390,000 5,510,000,000
11/01/2011 14,143 0.03 0.23 14,111 14,500 14,000 350,000 4,950,000,000
10/01/2011 14,111 -0.01 -0.10 14,125 14,500 14,000 450,000 6,350,000,000
08/01/2011 14,125 -0.02 -0.13 14,143 14,500 14,000 400,000 5,650,000,000
28/12/2010 14,143 -0.02 -0.17 14,167 14,500 14,000 350,000 4,950,000,000
23/12/2010 14,167 -0.03 -0.23 14,200 14,500 14,000 300,000 4,250,000,000
22/12/2010 14,200 -0.05 -0.35 14,250 14,500 14,000 250,000 3,550,000,000
17/12/2010 14,250 0.08 0.59 14,167 14,500 14,000 200,000 2,850,000,000
16/12/2010 14,167 0.17 1.19 14,000 14,500 14,000 150,000 2,125,000,000
15/11/2010 15,500 -0.50 -3.13 16,000 17,000 14,000 100,000 1,550,000,000
11/10/2010 16,000 0.00 ■■ 0.00 0 16,000 16,000 10,000 160,000,000
(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
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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp