Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Liên doanh Sản xuất Cáp quang và Phụ kiệnMã CK: FOCAL 9.80 ▲ +0.83 (+9.24%) (cập nhật 21:54 12/11/2011)
Đang giao dịch
FOCAL » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 12/11/2011 | 9,800 | 0.83 ▲ | 9.24 | 8,971 | 10,000 | 8,000 | 1,000,000 | 9,800,000,000 |
| 11/11/2011 | 8,971 | 0.00 ▲ | 0.04 | 8,967 | 10,000 | 7,500 | 1,700,000 | 15,250,000,000 |
| 10/11/2011 | 8,967 | -0.07 ▼ | -0.76 | 9,036 | 10,000 | 7,500 | 1,500,000 | 13,450,000,000 |
| 08/11/2011 | 9,036 | -0.08 ▼ | -0.87 | 9,115 | 10,000 | 7,500 | 1,400,000 | 12,650,000,000 |
| 04/11/2011 | 9,115 | 0.07 ▲ | 0.81 | 9,042 | 10,000 | 7,500 | 1,300,000 | 11,850,000,000 |
| 03/11/2011 | 9,042 | 0.09 ▲ | 0.97 | 8,955 | 10,000 | 7,500 | 1,200,000 | 10,850,000,000 |
| 28/10/2011 | 8,955 | 0.23 ▲ | 2.67 | 8,722 | 10,000 | 7,500 | 1,100,000 | 9,850,000,000 |
| 27/10/2011 | 8,722 | 0.08 ▲ | 0.91 | 8,643 | 10,000 | 7,500 | 900,000 | 7,850,000,000 |
| 26/10/2011 | 8,643 | 0.23 ▲ | 2.69 | 8,417 | 10,000 | 7,500 | 700,000 | 6,050,000,000 |
| 24/10/2011 | 8,417 | 0.29 ▲ | 3.59 | 8,125 | 10,000 | 7,500 | 600,000 | 5,050,000,000 |
| 20/10/2011 | 8,125 | -0.21 ▼ | -2.50 | 8,333 | 10,000 | 7,500 | 400,000 | 3,250,000,000 |
| 18/10/2011 | 8,333 | -0.42 ▼ | -4.77 | 8,750 | 10,000 | 7,500 | 300,000 | 2,500,000,000 |
| 14/10/2011 | 8,750 | 1.25 ▲ | 16.67 | 7,500 | 10,000 | 7,500 | 200,000 | 1,750,000,000 |
| 19/08/2011 | 7,500 | -3.50 ▼ | -31.82 | 11,000 | 7,500 | 7,500 | 20,000 | 150,000,000 |
| 24/06/2011 | 11,000 | -5.00 ▼ | -31.25 | 16,000 | 16,000 | 8,000 | 250,000 | 2,500,000,000 |
| 19/10/2010 | 16,000 | -1.33 ▼ | -7.69 | 17,333 | 16,000 | 16,000 | 50,000 | 800,000,000 |
| 18/10/2010 | 17,333 | 0.00 ■■ | 0.00 | 0 | 18,000 | 16,000 | 150,000 | 2,600,000,000 |