Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Phát triển Cảng Đình VũMã CK: DVPID 51 ▼ -0.67 (-1.29%) (cập nhật 17:25 01/12/2009)
Ngừng giao dịch
DVPID » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 01/12/2009 | 51,000 | -0.67 ▼ | -1.29 | 0 | 0 | 0 | 20,000 | 1,020,000,000 |
| 30/11/2009 | 51,667 | 0.04 ▲ | 0.08 | 0 | 0 | 0 | 30,000 | 1,550,000,000 |
| 29/11/2009 | 51,625 | 0.03 ▲ | 0.05 | 0 | 0 | 0 | 40,000 | 2,065,000,000 |
| 28/11/2009 | 51,600 | -0.15 ▼ | -0.29 | 0 | 0 | 0 | 50,000 | 2,580,000,000 |
| 27/11/2009 | 51,750 | 0.08 ▲ | 0.16 | 0 | 0 | 0 | 40,000 | 2,070,000,000 |
| 26/11/2009 | 51,667 | -0.08 ▼ | -0.16 | 0 | 0 | 0 | 30,000 | 1,550,000,000 |
| 24/11/2009 | 51,625 | -0.21 ▼ | -0.40 | 0 | 0 | 0 | 40,000 | 2,065,000,000 |
| 19/11/2009 | 51,667 | -0.33 ▼ | -0.64 | 0 | 0 | 0 | 30,000 | 1,550,000,000 |
| 16/11/2009 | 52,000 | 0.25 ▲ | 0.48 | 0 | 0 | 0 | 10,000 | 520,000,000 |
| 13/11/2009 | 51,750 | 0.25 ▲ | 0.49 | 0 | 0 | 0 | 20,000 | 1,035,000,000 |
| 08/11/2009 | 51,500 | -4.75 ▼ | -8.44 | 0 | 0 | 0 | 20,000 | 1,030,000,000 |
| 07/11/2009 | 56,250 | -4,992.81 ▼ | -98.89 | 0 | 0 | 0 | 140,000 | 7,970,000,000 |
| 06/11/2009 | 5,049,056 | 499.91 ▲ | 10.99 | 0 | 0 | 0 | 130,000 | 232,125,000,000 |
| 05/11/2009 | 4,549,150 | -1,124.41 ▼ | -19.82 | 0 | 0 | 0 | 126,000 | 231,817,000,000 |
| 04/11/2009 | 5,673,563 | 1.50 ▲ | 0.03 | 0 | 0 | 0 | 106,000 | 230,787,000,000 |
| 03/11/2009 | 5,672,063 | 1,120.61 ▲ | 24.62 | 0 | 0 | 0 | 96,000 | 230,067,000,000 |
| 02/11/2009 | 4,551,450 | -1,123.68 ▼ | -19.80 | 0 | 0 | 0 | 110,000 | 231,055,000,000 |
| 01/11/2009 | 5,675,125 | 5,613.53 ▲ | 9,112.87 | 0 | 0 | 0 | 70,000 | 228,785,000,000 |
| 31/10/2009 | 61,600 | -0.90 ▼ | -1.44 | 0 | 0 | 0 | 50,000 | 3,080,000,000 |
| 29/10/2009 | 62,500 | 5.23 ▲ | 9.12 | 0 | 0 | 0 | 20,000 | 1,250,000,000 |
| 28/10/2009 | 57,275 | 0.63 ▲ | 1.10 | 0 | 0 | 0 | 92,000 | 5,400,400,000 |
| 26/10/2009 | 56,650 | 0.28 ▲ | 0.50 | 0 | 0 | 0 | 78,400 | 4,534,400,000 |
| 25/10/2009 | 56,367 | 0.34 ▲ | 0.61 | 0 | 0 | 0 | 48,400 | 2,784,400,000 |
| 23/10/2009 | 56,025 | 0.49 ▲ | 0.87 | 0 | 0 | 0 | 63,400 | 3,609,400,000 |
| 22/10/2009 | 55,540 | 4.00 ▲ | 7.76 | 0 | 0 | 0 | 23,400 | 1,304,400,000 |
| 21/10/2009 | 51,540 | 1.30 ▲ | 2.59 | 0 | 0 | 0 | 57,000 | 2,920,400,000 |
| 19/10/2009 | 50,240 | 0.53 ▲ | 1.06 | 0 | 0 | 0 | 67,000 | 3,340,400,000 |
| 18/10/2009 | 49,713 | 0.41 ▲ | 0.84 | 0 | 0 | 0 | 92,800 | 4,620,400,000 |
| 17/10/2009 | 49,300 | -0.10 ▼ | -0.20 | 0 | 0 | 0 | 102,800 | 5,080,400,000 |
| 16/10/2009 | 49,400 | 0.44 ▲ | 0.90 | 0 | 0 | 0 | 82,800 | 4,110,400,000 |
| 15/10/2009 | 48,957 | -0.41 ▼ | -0.83 | 0 | 0 | 0 | 52,800 | 2,585,400,000 |
| 14/10/2009 | 49,367 | -0.33 ▼ | -0.67 | 0 | 0 | 0 | 42,800 | 2,120,400,000 |
| 13/10/2009 | 49,700 | 4.70 ▲ | 10.44 | 0 | 0 | 0 | 40,800 | 2,025,000,000 |
| 07/10/2009 | 45,000 | 12.50 ▲ | 38.46 | 0 | 0 | 0 | 13,000 | 585,000,000 |
| 06/10/2009 | 32,500 | -4.17 ▼ | -11.36 | 0 | 0 | 0 | 8,000 | 235,000,000 |
| 04/10/2009 | 36,667 | 4.17 ▲ | 12.82 | 0 | 0 | 0 | 18,000 | 685,000,000 |
| 03/10/2009 | 32,500 | -7.25 ▼ | -18.24 | 0 | 0 | 0 | 15,000 | 550,000,000 |
| 02/10/2009 | 39,750 | -1.75 ▼ | -4.22 | 0 | 0 | 0 | 55,000 | 2,430,000,000 |
| 01/10/2009 | 41,500 | 0.38 ▲ | 0.91 | 0 | 0 | 0 | 105,000 | 4,680,000,000 |
| 30/09/2009 | 41,125 | 1.29 ▲ | 3.24 | 0 | 0 | 0 | 165,000 | 6,880,000,000 |
| 28/09/2009 | 34,833 | 3.73 ▲ | 12.00 | 0 | 0 | 0 | 135,000 | 4,930,000,000 |
| 27/09/2009 | 31,100 | 1.66 ▲ | 5.62 | 0 | 0 | 0 | 166,000 | 5,956,000,000 |
| 26/09/2009 | 29,444 | 1.94 ▲ | 7.07 | 0 | 0 | 0 | 146,000 | 5,036,000,000 |
| 25/09/2009 | 27,500 | 2.38 ▲ | 9.45 | 0 | 0 | 0 | 126,000 | 4,136,000,000 |
| 24/09/2009 | 25,125 | 2.55 ▲ | 11.32 | 0 | 0 | 0 | 78,400 | 2,424,400,000 |
| 22/09/2009 | 22,571 | 4.57 ▲ | 25.39 | 0 | 0 | 0 | 58,400 | 1,564,400,000 |
| 21/09/2009 | 18,000 | 2.00 ▲ | 12.50 | 0 | 0 | 0 | 22,400 | 438,400,000 |
| 19/09/2009 | 16,000 | 3.00 ▲ | 23.08 | 0 | 0 | 0 | 2,400 | 38,400,000 |
| 06/09/2009 | 13,000 | 2.00 ▲ | 18.18 | 0 | 0 | 0 | 9,600 | 124,800,000 |
| 03/08/2009 | 11,000 | 0.50 ▲ | 4.76 | 0 | 0 | 0 | 10,000 | 110,000,000 |
| 29/07/2009 | 10,500 | 0.50 ▲ | 5.00 | 0 | 0 | 0 | 30,000 | 310,000,000 |
| 28/07/2009 | 10,000 | -29.33 ▼ | -74.58 | 0 | 0 | 0 | 20,000 | 200,000,000 |
| 22/07/2009 | 39,333 | 6.58 ▲ | 20.10 | 0 | 0 | 0 | 12,000 | 476,000,000 |
| 20/07/2009 | 32,750 | 19.75 ▲ | 151.92 | 0 | 0 | 0 | 62,000 | 1,126,000,000 |
| 16/07/2009 | 13,000 | -27.00 ▼ | -67.50 | 0 | 0 | 0 | 50,000 | 650,000,000 |
| 17/06/2009 | 40,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 6,000 | 240,000,000 |