Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
DOCIMEXCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 17/04/2011 | 35,295 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 1,060,000 | 37,405,000,000 |
| 16/04/2011 | 35,325 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 960,000 | 33,905,000,000 |
| 14/04/2011 | 35,342 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 910,000 | 32,155,000,000 |
| 13/04/2011 | 35,361 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 860,000 | 30,405,000,000 |
| 10/04/2011 | 35,382 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 810,000 | 28,655,000,000 |
| 08/04/2011 | 35,361 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 910,000 | 32,155,000,000 |
| 06/04/2011 | 35,382 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 860,000 | 30,405,000,000 |
| 03/04/2011 | 35,406 | 0.02 ▲ | 0.07 | 0 | 0 | 0 | 810,000 | 28,655,000,000 |
| 02/04/2011 | 35,382 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 910,000 | 32,155,000,000 |
| 01/04/2011 | 35,406 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 810,000 | 28,655,000,000 |
| 30/03/2011 | 35,433 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 760,000 | 26,905,000,000 |
| 24/03/2011 | 35,464 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 710,000 | 25,155,000,000 |
| 22/03/2011 | 35,462 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 660,000 | 23,380,000,000 |
| 21/03/2011 | 35,458 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 610,000 | 21,605,000,000 |
| 18/03/2011 | 35,455 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 560,000 | 19,830,000,000 |
| 17/03/2011 | 35,450 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 510,000 | 18,055,000,000 |
| 14/03/2011 | 35,444 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 460,000 | 16,280,000,000 |
| 09/03/2011 | 35,438 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 410,000 | 14,505,000,000 |
| 08/03/2011 | 35,429 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 360,000 | 12,730,000,000 |
| 06/03/2011 | 35,417 | 0.06 ▲ | 0.17 | 0 | 0 | 0 | 310,000 | 10,955,000,000 |
| 04/03/2011 | 35,357 | 0.02 ▲ | 0.07 | 0 | 0 | 0 | 410,000 | 14,455,000,000 |
| 03/03/2011 | 35,333 | 0.03 ▲ | 0.09 | 0 | 0 | 0 | 360,000 | 12,680,000,000 |
| 01/03/2011 | 35,300 | 0.05 ▲ | 0.14 | 0 | 0 | 0 | 310,000 | 10,905,000,000 |
| 26/02/2011 | 35,250 | -0.08 ▼ | -0.23 | 0 | 0 | 0 | 260,000 | 9,130,000,000 |
| 25/02/2011 | 35,333 | -0.17 ▼ | -0.47 | 0 | 0 | 0 | 90,000 | 3,180,000,000 |
| 21/02/2011 | 35,500 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 30,000 | 1,065,000,000 |
| 10/08/2010 | 36,000 | 0.55 ▲ | 1.55 | 0 | 0 | 0 | 1,000 | 36,000,000 |
| 03/08/2010 | 35,450 | 0.15 ▲ | 0.42 | 0 | 0 | 0 | 101,000 | 3,526,000,000 |
| 02/08/2010 | 35,300 | -0.20 ▼ | -0.56 | 0 | 0 | 0 | 111,000 | 3,876,000,000 |
| 31/07/2010 | 35,500 | 0.17 ▲ | 0.47 | 0 | 0 | 0 | 11,000 | 386,000,000 |
| 30/07/2010 | 35,333 | -0.17 ▼ | -0.47 | 0 | 0 | 0 | 21,000 | 736,000,000 |
| 29/07/2010 | 35,500 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 11,000 | 386,000,000 |
| 27/07/2010 | 36,000 | 0.50 ▲ | 1.41 | 0 | 0 | 0 | 1,000 | 36,000,000 |
| 23/07/2010 | 35,500 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 21,000 | 736,000,000 |
| 22/07/2010 | 36,000 | 0.50 ▲ | 1.41 | 0 | 0 | 0 | 1,000 | 36,000,000 |
| 17/07/2010 | 35,500 | 0.17 ▲ | 0.47 | 0 | 0 | 0 | 11,000 | 386,000,000 |
| 16/07/2010 | 35,333 | -0.17 ▼ | -0.47 | 0 | 0 | 0 | 21,000 | 736,000,000 |
| 14/07/2010 | 35,500 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 11,000 | 386,000,000 |
| 10/07/2010 | 36,000 | 0.50 ▲ | 1.41 | 0 | 0 | 0 | 1,000 | 36,000,000 |
| 06/07/2010 | 35,500 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 31,000 | 1,086,000,000 |
| 02/07/2010 | 36,000 | 0.50 ▲ | 1.41 | 0 | 0 | 0 | 1,000 | 36,000,000 |
| 01/07/2010 | 35,500 | 0.17 ▲ | 0.47 | 0 | 0 | 0 | 31,000 | 1,086,000,000 |
| 30/06/2010 | 35,333 | -0.17 ▼ | -0.47 | 0 | 0 | 0 | 61,000 | 2,136,000,000 |
| 29/06/2010 | 35,500 | -0.50 ▼ | -1.39 | 0 | 0 | 0 | 31,000 | 1,086,000,000 |
| 27/06/2010 | 36,000 | 0.50 ▲ | 1.41 | 0 | 0 | 0 | 1,000 | 36,000,000 |
| 25/06/2010 | 35,500 | 0.17 ▲ | 0.47 | 0 | 0 | 0 | 11,000 | 386,000,000 |
| 24/06/2010 | 35,333 | -0.17 ▼ | -0.47 | 0 | 0 | 0 | 41,000 | 1,436,000,000 |
| 23/06/2010 | 35,500 | 4.58 ▲ | 14.81 | 0 | 0 | 0 | 11,000 | 386,000,000 |
| 19/06/2010 | 30,920 | -0.10 ▼ | -0.32 | 0 | 0 | 0 | 151,000 | 4,018,000,000 |
| 16/06/2010 | 31,020 | -0.81 ▼ | -2.55 | 0 | 0 | 0 | 171,000 | 4,728,000,000 |
| 15/06/2010 | 31,833 | -3.67 ▼ | -10.33 | 0 | 0 | 0 | 111,000 | 2,836,000,000 |
| 10/06/2010 | 35,500 | 0.40 ▲ | 1.14 | 0 | 0 | 0 | 51,000 | 1,786,000,000 |
| 09/06/2010 | 35,100 | 0.03 ▲ | 0.09 | 0 | 0 | 0 | 60,000 | 2,102,000,000 |
| 08/06/2010 | 35,067 | 0.07 ▲ | 0.19 | 0 | 0 | 0 | 110,000 | 3,852,000,000 |
| 05/06/2010 | 35,000 | -0.07 ▼ | -0.19 | 0 | 0 | 0 | 50,000 | 1,750,000,000 |
| 04/06/2010 | 35,067 | 0.47 ▲ | 1.35 | 0 | 0 | 0 | 120,000 | 4,206,000,000 |
| 03/06/2010 | 34,600 | 0.13 ▲ | 0.39 | 0 | 0 | 0 | 140,000 | 4,832,000,000 |
| 02/06/2010 | 34,467 | -0.73 ▼ | -2.08 | 0 | 0 | 0 | 100,000 | 3,432,000,000 |
| 01/06/2010 | 35,200 | -4.30 ▼ | -10.89 | 0 | 0 | 0 | 30,000 | 1,056,000,000 |
| 29/05/2010 | 39,500 | 0.33 ▲ | 0.85 | 0 | 0 | 0 | 1,400 | 55,300,000 |
| 28/05/2010 | 39,167 | 1.54 ▲ | 4.10 | 0 | 0 | 0 | 22,800 | 778,300,000 |
| 26/05/2010 | 37,625 | 0.63 ▲ | 1.69 | 0 | 0 | 0 | 42,800 | 1,438,300,000 |
| 25/05/2010 | 37,000 | -2.00 ▼ | -5.13 | 0 | 0 | 0 | 41,400 | 1,383,000,000 |
| 24/05/2010 | 39,000 | -6.00 ▼ | -13.33 | 0 | 0 | 0 | 21,400 | 723,000,000 |
| 21/05/2010 | 45,000 | 5.50 ▲ | 13.92 | 0 | 0 | 0 | 1,400 | 63,000,000 |
| 20/05/2010 | 39,500 | 2.17 ▲ | 5.80 | 0 | 0 | 0 | 21,400 | 743,000,000 |
| 19/05/2010 | 37,333 | 1.43 ▲ | 3.99 | 0 | 0 | 0 | 121,400 | 4,043,000,000 |
| 18/05/2010 | 35,900 | 0.96 ▲ | 2.75 | 0 | 0 | 0 | 251,400 | 8,383,000,000 |
| 17/05/2010 | 34,938 | -0.21 ▼ | -0.58 | 0 | 0 | 0 | 391,400 | 13,063,000,000 |
| 16/05/2010 | 35,143 | -0.76 ▼ | -2.11 | 0 | 0 | 0 | 291,400 | 9,753,000,000 |
| 15/05/2010 | 35,900 | 4.20 ▲ | 13.25 | 0 | 0 | 0 | 251,400 | 8,423,000,000 |
| 14/05/2010 | 31,700 | 15.90 ▲ | 100.63 | 0 | 0 | 0 | 141,400 | 4,339,000,000 |
| 13/05/2010 | 15,800 | -4.60 ▼ | -22.55 | 0 | 0 | 0 | 40,000 | 632,000,000 |
| 12/05/2010 | 20,400 | -4.43 ▼ | -17.82 | 0 | 0 | 0 | 160,000 | 4,312,000,000 |
| 11/05/2010 | 24,825 | 2.89 ▲ | 13.19 | 0 | 0 | 0 | 240,000 | 7,346,000,000 |
| 10/05/2010 | 21,933 | 5.78 ▲ | 35.81 | 0 | 0 | 0 | 140,000 | 3,996,000,000 |
| 07/05/2010 | 16,150 | -0.35 ▼ | -2.12 | 0 | 0 | 0 | 40,000 | 646,000,000 |
| 06/05/2010 | 16,500 | 0.50 ▲ | 3.13 | 0 | 0 | 0 | 20,000 | 330,000,000 |
| 04/05/2010 | 16,000 | -0.90 ▼ | -5.33 | 0 | 0 | 0 | 50,000 | 800,000,000 |
| 29/04/2010 | 16,900 | -0.45 ▼ | -2.59 | 0 | 0 | 0 | 150,000 | 2,670,000,000 |
| 27/04/2010 | 17,350 | -0.35 ▼ | -1.98 | 0 | 0 | 0 | 120,000 | 2,190,000,000 |
| 26/04/2010 | 17,700 | 2.00 ▲ | 12.74 | 0 | 0 | 0 | 300,000 | 5,310,000,000 |
| 25/04/2010 | 15,700 | -0.15 ▼ | -0.95 | 0 | 0 | 0 | 100,000 | 1,570,000,000 |
| 22/04/2010 | 15,850 | -6.82 ▼ | -30.07 | 0 | 0 | 0 | 120,000 | 1,890,000,000 |
| 20/04/2010 | 22,667 | 1.67 ▲ | 7.94 | 0 | 0 | 0 | 220,000 | 3,920,000,000 |
| 12/04/2010 | 15,860 | 0.24 ▲ | 1.50 | 0 | 0 | 0 | 150,000 | 2,386,000,000 |
| 11/04/2010 | 15,625 | -2.92 ▼ | -15.72 | 0 | 0 | 0 | 120,000 | 1,890,000,000 |
| 10/04/2010 | 18,540 | 0.56 ▲ | 3.10 | 0 | 0 | 0 | 130,000 | 2,334,000,000 |
| 09/04/2010 | 17,983 | -0.08 ▼ | -0.46 | 0 | 0 | 0 | 230,000 | 3,854,000,000 |
| 08/04/2010 | 18,067 | -1.82 ▼ | -9.15 | 0 | 0 | 0 | 240,000 | 4,024,000,000 |
| 07/04/2010 | 19,886 | 2.43 ▲ | 13.91 | 0 | 0 | 0 | 250,000 | 4,630,000,000 |
| 05/04/2010 | 17,600 | 2.36 ▲ | 15.49 | 0 | 0 | 0 | 260,000 | 4,460,000,000 |
| 04/04/2010 | 15,240 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 195,000 | 2,960,000,000 |
| 03/04/2010 | 15,250 | -0.25 ▼ | -1.61 | 0 | 0 | 0 | 95,000 | 1,440,000,000 |
| 01/04/2010 | 15,500 | -24.50 ▼ | -61.25 | 0 | 0 | 0 | 35,000 | 540,000,000 |
| 05/11/2009 | 40,000 | 10.00 ▲ | 33.33 | 0 | 0 | 0 | 2,800 | 112,000,000 |
| 16/07/2009 | 30,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 30,000 | 900,000,000 |