Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Lilama – Thí nghiệm cơ điệnMã CK: EMETC 15.34 ▲ +0.69 (+4.67%) (cập nhật 17:25 04/11/2010)
Ngừng giao dịch
EMETC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 04/11/2010 | 15,341 | 0.69 ▲ | 4.67 | 0 | 0 | 0 | 660,000 | 10,125,000,000 |
| 03/11/2010 | 14,656 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 1,350,000 | 19,785,000,000 |
| 31/10/2010 | 14,663 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 1,290,000 | 18,915,000,000 |
| 27/10/2010 | 14,671 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 1,230,000 | 18,045,000,000 |
| 25/10/2010 | 14,679 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 1,170,000 | 17,175,000,000 |
| 20/10/2010 | 14,689 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 1,110,000 | 16,305,000,000 |
| 18/10/2010 | 14,700 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 1,050,000 | 15,435,000,000 |
| 07/10/2010 | 14,712 | -0.01 ▼ | -0.10 | 0 | 0 | 0 | 990,000 | 14,565,000,000 |
| 30/09/2010 | 14,726 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 930,000 | 13,695,000,000 |
| 20/09/2010 | 14,741 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 870,000 | 12,825,000,000 |
| 07/09/2010 | 14,759 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 810,000 | 11,955,000,000 |
| 30/08/2010 | 14,788 | -0.03 ▼ | -0.17 | 0 | 0 | 0 | 780,000 | 11,535,000,000 |
| 26/08/2010 | 14,813 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 720,000 | 10,665,000,000 |
| 24/08/2010 | 14,828 | 0.02 ▲ | 0.16 | 0 | 0 | 0 | 750,000 | 11,121,000,000 |
| 23/08/2010 | 14,804 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 810,000 | 11,991,000,000 |
| 22/08/2010 | 14,813 | -0.03 ▼ | -0.19 | 0 | 0 | 0 | 720,000 | 10,665,000,000 |
| 20/08/2010 | 14,841 | -0.03 ▼ | -0.23 | 0 | 0 | 0 | 660,000 | 9,795,000,000 |
| 17/08/2010 | 14,875 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 600,000 | 8,925,000,000 |
| 16/08/2010 | 14,889 | 0.04 ▲ | 0.24 | 0 | 0 | 0 | 540,000 | 8,040,000,000 |
| 14/08/2010 | 14,853 | 0.04 ▲ | 0.27 | 0 | 0 | 0 | 510,000 | 7,575,000,000 |
| 13/08/2010 | 14,813 | -0.05 ▼ | -0.36 | 0 | 0 | 0 | 500,000 | 7,390,000,000 |
| 12/08/2010 | 14,867 | 0.08 ▲ | 0.55 | 0 | 0 | 0 | 450,000 | 6,690,000,000 |
| 11/08/2010 | 14,786 | 0.10 ▲ | 0.67 | 0 | 0 | 0 | 440,000 | 6,490,000,000 |
| 10/08/2010 | 14,688 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 500,000 | 7,330,000,000 |
| 08/08/2010 | 14,692 | 0.06 ▲ | 0.38 | 0 | 0 | 0 | 390,000 | 5,730,000,000 |
| 07/08/2010 | 14,636 | -0.06 ▼ | -0.44 | 0 | 0 | 0 | 330,000 | 4,830,000,000 |
| 06/08/2010 | 14,700 | 0.06 ▲ | 0.44 | 0 | 0 | 0 | 300,000 | 4,410,000,000 |
| 05/08/2010 | 14,636 | -0.06 ▼ | -0.44 | 0 | 0 | 0 | 330,000 | 4,830,000,000 |
| 04/08/2010 | 14,700 | -0.18 ▼ | -1.18 | 0 | 0 | 0 | 300,000 | 4,410,000,000 |
| 03/08/2010 | 14,875 | -0.13 ▼ | -0.83 | 0 | 0 | 0 | 240,000 | 3,570,000,000 |
| 31/07/2010 | 15,000 | 0.13 ▲ | 0.84 | 0 | 0 | 0 | 210,000 | 3,150,000,000 |
| 27/07/2010 | 14,625 | -0.21 ▼ | -1.40 | 0 | 0 | 0 | 240,000 | 3,510,000,000 |
| 26/07/2010 | 14,833 | 0.83 ▲ | 5.95 | 0 | 0 | 0 | 180,000 | 2,670,000,000 |
| 23/07/2010 | 14,000 | -1.00 ▼ | -6.67 | 0 | 0 | 0 | 60,000 | 840,000,000 |
| 22/07/2010 | 15,000 | -0.50 ▼ | -3.23 | 0 | 0 | 0 | 90,000 | 1,350,000,000 |
| 21/07/2010 | 15,500 | 0.50 ▲ | 3.33 | 0 | 0 | 0 | 60,000 | 930,000,000 |
| 19/07/2010 | 15,000 | 1.00 ▲ | 7.14 | 0 | 0 | 0 | 90,000 | 1,350,000,000 |
| 12/07/2010 | 14,000 | -1.00 ▼ | -6.67 | 0 | 0 | 0 | 45,000 | 630,000,000 |
| 24/06/2010 | 15,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 30,000 | 450,000,000 |