Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Nhà máy Thuỷ điện Dak - Rơ - SaMã CK: DRSHP 10 ▼ -3.55 (-26.21%) (cập nhật 21:52 27/04/2012)
Đang giao dịch
DRSHP » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 27/04/2012 | 10,000 | -3.55 ▼ | -26.21 | 13,552 | 10,000 | 10,000 | 50,000 | 500,000,000 |
| 28/11/2010 | 13,552 | 0.01 ▲ | 0.04 | 13,547 | 50,000 | 13,000 | 4,563,000 | 60,040,000,000 |
| 27/11/2010 | 13,547 | -0.01 ▼ | -0.04 | 13,552 | 50,000 | 13,000 | 4,613,000 | 60,690,000,000 |
| 09/10/2010 | 13,552 | -0.01 ▼ | -0.06 | 13,560 | 50,000 | 13,000 | 4,563,000 | 60,040,000,000 |
| 08/10/2010 | 13,560 | 0.01 ▲ | 0.06 | 13,552 | 50,000 | 13,000 | 4,613,000 | 60,765,000,000 |
| 07/10/2010 | 13,552 | -0.01 ▼ | -0.04 | 13,557 | 50,000 | 13,000 | 4,563,000 | 60,040,000,000 |
| 28/09/2010 | 13,557 | 0.00 ▼ | -0.03 | 13,561 | 50,000 | 13,000 | 4,523,000 | 59,520,000,000 |
| 21/09/2010 | 13,561 | -0.01 ▼ | -0.04 | 13,566 | 50,000 | 13,000 | 4,483,000 | 59,000,000,000 |
| 02/08/2010 | 13,566 | -0.01 ▼ | -0.04 | 13,571 | 50,000 | 13,000 | 4,443,000 | 58,480,000,000 |
| 28/06/2010 | 13,571 | -0.01 ▼ | -0.04 | 13,577 | 50,000 | 13,000 | 4,403,000 | 57,960,000,000 |
| 01/06/2010 | 13,577 | -0.01 ▼ | -0.04 | 13,582 | 50,000 | 13,000 | 4,363,000 | 57,440,000,000 |
| 25/05/2010 | 13,582 | -0.01 ▼ | -0.04 | 13,587 | 50,000 | 13,000 | 4,323,000 | 56,920,000,000 |
| 05/05/2010 | 13,587 | -0.01 ▼ | -0.04 | 13,593 | 50,000 | 13,000 | 4,283,000 | 56,400,000,000 |
| 08/04/2010 | 13,593 | -0.01 ▼ | -0.04 | 13,598 | 50,000 | 13,000 | 4,243,000 | 55,880,000,000 |
| 01/04/2010 | 13,598 | -0.01 ▼ | -0.04 | 13,604 | 50,000 | 13,000 | 4,203,000 | 55,360,000,000 |
| 31/03/2010 | 13,604 | -0.01 ▼ | -0.04 | 13,610 | 50,000 | 13,000 | 4,163,000 | 54,840,000,000 |
| 30/03/2010 | 13,610 | -0.01 ▼ | -0.04 | 13,615 | 50,000 | 13,000 | 4,123,000 | 54,320,000,000 |
| 29/03/2010 | 13,615 | -0.01 ▼ | -0.04 | 13,621 | 50,000 | 13,000 | 4,083,000 | 53,800,000,000 |
| 26/03/2010 | 13,621 | -0.01 ▼ | -0.04 | 13,627 | 50,000 | 13,000 | 4,043,000 | 53,280,000,000 |
| 23/03/2010 | 13,627 | -0.01 ▼ | -0.05 | 13,634 | 50,000 | 13,000 | 4,003,000 | 52,760,000,000 |
| 21/03/2010 | 13,634 | -0.01 ▼ | -0.09 | 13,646 | 50,000 | 13,000 | 3,963,000 | 52,240,000,000 |
| 20/03/2010 | 13,646 | -0.01 ▼ | -0.10 | 13,660 | 50,000 | 13,000 | 3,883,000 | 51,200,000,000 |
| 19/03/2010 | 13,660 | -0.01 ▼ | -0.10 | 13,674 | 50,000 | 13,000 | 3,803,000 | 50,160,000,000 |
| 17/03/2010 | 13,674 | -0.02 ▼ | -0.16 | 13,696 | 50,000 | 13,000 | 3,723,000 | 49,120,000,000 |
| 16/03/2010 | 13,696 | -0.01 ▼ | -0.05 | 13,703 | 50,000 | 13,000 | 3,603,000 | 47,560,000,000 |
| 15/03/2010 | 13,703 | 0.28 ▲ | 2.11 | 13,420 | 50,000 | 13,000 | 3,563,000 | 47,040,000,000 |
| 14/03/2010 | 13,420 | 0.03 ▲ | 0.25 | 13,386 | 50,000 | 13,000 | 3,470,000 | 45,480,000,000 |
| 13/03/2010 | 13,386 | -0.01 ▼ | -0.07 | 13,395 | 50,000 | 10,000 | 3,431,000 | 44,970,000,000 |
| 12/03/2010 | 13,395 | -0.01 ▼ | -0.04 | 13,400 | 50,000 | 10,000 | 3,351,000 | 43,930,000,000 |
| 11/03/2010 | 13,400 | 0.04 ▲ | 0.30 | 13,360 | 50,000 | 10,000 | 3,311,000 | 43,410,000,000 |
| 10/03/2010 | 13,360 | -0.05 ▼ | -0.34 | 13,405 | 50,000 | 10,000 | 3,312,000 | 43,420,000,000 |
| 09/03/2010 | 13,405 | -0.05 ▼ | -0.39 | 13,457 | 50,000 | 10,000 | 3,271,000 | 42,890,000,000 |
| 07/03/2010 | 13,457 | -0.01 ▼ | -0.08 | 13,468 | 50,000 | 13,000 | 3,190,000 | 41,840,000,000 |
| 06/03/2010 | 13,468 | -0.01 ▼ | -0.10 | 13,481 | 50,000 | 13,000 | 3,110,000 | 40,800,000,000 |
| 05/03/2010 | 13,481 | -0.01 ▼ | -0.04 | 13,487 | 50,000 | 13,000 | 3,030,000 | 39,760,000,000 |
| 04/03/2010 | 13,487 | -0.02 ▼ | -0.15 | 13,507 | 50,000 | 13,000 | 2,990,000 | 39,240,000,000 |
| 03/03/2010 | 13,507 | -0.01 ▼ | -0.10 | 13,521 | 50,000 | 13,000 | 2,870,000 | 37,680,000,000 |
| 02/03/2010 | 13,521 | -0.02 ▼ | -0.11 | 13,536 | 50,000 | 13,000 | 2,790,000 | 36,640,000,000 |
| 01/03/2010 | 13,536 | -0.01 ▼ | -0.06 | 13,544 | 50,000 | 13,000 | 2,710,000 | 35,600,000,000 |
| 28/02/2010 | 13,544 | -0.01 ▼ | -0.06 | 13,552 | 50,000 | 13,000 | 2,670,000 | 35,080,000,000 |
| 26/02/2010 | 13,552 | -0.01 ▼ | -0.07 | 13,561 | 50,000 | 13,000 | 2,630,000 | 34,560,000,000 |
| 25/02/2010 | 13,561 | -0.01 ▼ | -0.06 | 13,569 | 50,000 | 13,000 | 2,590,000 | 34,040,000,000 |
| 23/02/2010 | 13,569 | -0.01 ▼ | -0.07 | 13,578 | 50,000 | 13,000 | 2,550,000 | 33,520,000,000 |
| 22/02/2010 | 13,578 | -0.04 ▼ | -0.29 | 13,617 | 50,000 | 13,000 | 2,510,000 | 33,000,000,000 |
| 10/02/2010 | 13,617 | -0.02 ▼ | -0.15 | 13,638 | 50,000 | 13,000 | 2,350,000 | 30,920,000,000 |
| 09/02/2010 | 13,638 | -0.01 ▼ | -0.08 | 13,649 | 50,000 | 13,000 | 2,270,000 | 29,880,000,000 |
| 08/02/2010 | 13,649 | -0.02 ▼ | -0.18 | 13,673 | 50,000 | 13,000 | 2,230,000 | 29,360,000,000 |
| 07/02/2010 | 13,673 | 0.67 ▲ | 5.18 | 13,000 | 50,000 | 13,000 | 2,150,000 | 28,320,000,000 |
| 30/12/2009 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 13,000 | 13,000 | 40,000 | 520,000,000 |
| 15/11/2009 | 12,500 | -0.75 ▼ | -5.66 | 13,250 | 12,500 | 12,500 | 10,000 | 125,000,000 |
| 11/11/2009 | 13,250 | 0.75 ▲ | 6.00 | 12,500 | 14,000 | 12,500 | 50,000 | 685,000,000 |
| 04/11/2009 | 12,500 | 0.00 ■■ | 0.00 | 0 | 12,500 | 12,500 | 10,000 | 125,000,000 |