Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư phát triển hạ tầng IDICOMã CK: IDICOMA 12 ▼ -2.50 (-17.24%) (cập nhật 17:25 03/12/2010)
Ngừng giao dịch
IDICOMA » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 03/12/2010 | 12,000 | -2.50 ▼ | -17.24 | 0 | 0 | 0 | 50,000 | 600,000,000 |
| 18/11/2010 | 14,500 | -0.50 ▼ | -3.33 | 0 | 0 | 0 | 60,000 | 870,000,000 |
| 09/11/2010 | 15,000 | 0.47 ▲ | 3.26 | 0 | 0 | 0 | 30,000 | 450,000,000 |
| 04/11/2010 | 14,527 | 0.49 ▲ | 3.48 | 0 | 0 | 0 | 660,000 | 9,588,000,000 |
| 03/11/2010 | 14,038 | -0.05 ▼ | -0.37 | 0 | 0 | 0 | 1,260,000 | 17,688,000,000 |
| 31/10/2010 | 14,090 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 1,200,000 | 16,908,000,000 |
| 27/10/2010 | 14,121 | 0.02 ▲ | 0.11 | 0 | 0 | 0 | 1,140,000 | 16,098,000,000 |
| 25/10/2010 | 14,105 | -0.03 ▼ | -0.23 | 0 | 0 | 0 | 1,190,000 | 16,773,000,000 |
| 20/10/2010 | 14,138 | -0.04 ▼ | -0.25 | 0 | 0 | 0 | 1,130,000 | 15,963,000,000 |
| 18/10/2010 | 14,174 | -0.04 ▼ | -0.25 | 0 | 0 | 0 | 1,070,000 | 15,153,000,000 |
| 07/10/2010 | 14,209 | -0.04 ▼ | -0.27 | 0 | 0 | 0 | 1,010,000 | 14,337,000,000 |
| 30/09/2010 | 14,248 | -0.10 ▼ | -0.72 | 0 | 0 | 0 | 950,000 | 13,521,000,000 |
| 22/09/2010 | 14,352 | 0.01 ▲ | 0.08 | 0 | 0 | 0 | 890,000 | 12,756,000,000 |
| 21/09/2010 | 14,340 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 920,000 | 13,176,000,000 |
| 20/09/2010 | 14,352 | -0.06 ▼ | -0.44 | 0 | 0 | 0 | 890,000 | 12,756,000,000 |
| 15/09/2010 | 14,415 | -0.04 ▼ | -0.24 | 0 | 0 | 0 | 830,000 | 11,946,000,000 |
| 12/09/2010 | 14,450 | 0.02 ▲ | 0.15 | 0 | 0 | 0 | 780,000 | 11,271,000,000 |
| 11/09/2010 | 14,428 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 750,000 | 10,821,000,000 |
| 07/09/2010 | 14,396 | -0.12 ▼ | -0.81 | 0 | 0 | 0 | 800,000 | 11,501,000,000 |
| 01/09/2010 | 14,513 | -0.05 ▼ | -0.32 | 0 | 0 | 0 | 710,000 | 10,286,000,000 |
| 30/08/2010 | 14,559 | -0.15 ▼ | -1.03 | 0 | 0 | 0 | 680,000 | 9,881,000,000 |
| 29/08/2010 | 14,711 | 0.07 ▲ | 0.46 | 0 | 0 | 0 | 570,000 | 8,385,000,000 |
| 28/08/2010 | 14,643 | 0.06 ▲ | 0.38 | 0 | 0 | 0 | 650,000 | 9,505,000,000 |
| 27/08/2010 | 14,587 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 730,000 | 10,625,000,000 |
| 26/08/2010 | 14,614 | -0.06 ▼ | -0.42 | 0 | 0 | 0 | 700,000 | 10,205,000,000 |
| 24/08/2010 | 14,675 | 0.03 ▲ | 0.22 | 0 | 0 | 0 | 620,000 | 9,085,000,000 |
| 23/08/2010 | 14,643 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 650,000 | 9,505,000,000 |
| 21/08/2010 | 14,684 | 0.03 ▲ | 0.23 | 0 | 0 | 0 | 590,000 | 8,650,000,000 |
| 20/08/2010 | 14,650 | -0.03 ▼ | -0.22 | 0 | 0 | 0 | 640,000 | 9,350,000,000 |
| 19/08/2010 | 14,683 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 580,000 | 8,489,000,000 |
| 18/08/2010 | 14,724 | -0.11 ▼ | -0.73 | 0 | 0 | 0 | 530,000 | 7,789,000,000 |
| 17/08/2010 | 14,833 | -0.05 ▼ | -0.35 | 0 | 0 | 0 | 450,000 | 6,675,000,000 |
| 16/08/2010 | 14,885 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 390,000 | 5,805,000,000 |
| 14/08/2010 | 14,875 | -0.08 ▼ | -0.50 | 0 | 0 | 0 | 360,000 | 5,355,000,000 |
| 12/08/2010 | 14,950 | -0.05 ▼ | -0.33 | 0 | 0 | 0 | 300,000 | 4,485,000,000 |
| 10/08/2010 | 15,000 | -0.06 ▼ | -0.42 | 0 | 0 | 0 | 240,000 | 3,600,000,000 |
| 08/08/2010 | 15,063 | 0.06 ▲ | 0.42 | 0 | 0 | 0 | 280,000 | 4,215,000,000 |
| 04/08/2010 | 15,000 | 3.00 ▲ | 25.00 | 0 | 0 | 0 | 60,000 | 900,000,000 |
| 26/05/2010 | 12,000 | -3.00 ▼ | -20.00 | 0 | 0 | 0 | 10,000 | 120,000,000 |
| 17/12/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 3,500 | 52,500,000 |