Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -38.73 (-2.61%)
  • HNX-Index 449.27 -8.96 (-1.96%)
  • UPCOM-Index 112.11 -2.44 (-2.13%)
CTCP Đầu tư địa ốc Khang An
Mã CK:      KHANGAN      36.67      -0.03 (-0.09%)      (cập nhật 17:25 25/10/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
KHANGAN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/10/2010 36,672 -0.03 -0.09 0 0 0 2,320,000 85,508,000,000
21/10/2010 36,704 0.09 0.25 0 0 0 2,260,000 83,387,000,000
20/10/2010 36,613 -0.08 -0.22 0 0 0 2,430,000 89,498,000,000
19/10/2010 36,693 -0.02 -0.05 0 0 0 2,310,000 85,275,000,000
18/10/2010 36,710 -0.03 -0.09 0 0 0 2,300,000 84,923,000,000
15/10/2010 36,742 0.27 0.74 0 0 0 2,240,000 82,802,000,000
14/10/2010 36,472 -0.21 -0.56 0 0 0 3,950,000 143,080,000,000
13/10/2010 36,677 0.02 0.05 0 0 0 4,000,000 145,328,000,000
11/10/2010 36,660 -0.02 -0.05 0 0 0 6,380,000 232,214,000,000
09/10/2010 36,677 0.01 0.04 0 0 0 6,260,000 227,974,000,000
08/10/2010 36,664 -0.04 -0.11 0 0 0 6,470,000 235,781,000,000
07/10/2010 36,705 -0.03 -0.09 0 0 0 6,280,000 229,085,000,000
06/10/2010 36,738 -0.05 -0.13 0 0 0 6,170,000 225,204,000,000
05/10/2010 36,784 -0.04 -0.10 0 0 0 6,060,000 221,326,000,000
04/10/2010 36,821 -0.04 -0.11 0 0 0 5,930,000 216,738,000,000
03/10/2010 36,860 -0.01 -0.04 0 0 0 5,800,000 212,150,000,000
02/10/2010 36,874 -0.01 -0.04 0 0 0 5,700,000 208,630,000,000
01/10/2010 36,888 0.03 0.09 0 0 0 5,600,000 205,110,000,000
30/09/2010 36,854 -0.06 -0.17 0 0 0 5,680,000 207,950,000,000
29/09/2010 36,917 -0.03 -0.08 0 0 0 5,370,000 196,984,000,000
28/09/2010 36,946 -0.06 -0.17 0 0 0 5,090,000 186,999,000,000
27/09/2010 37,008 -0.05 -0.13 0 0 0 4,910,000 180,657,000,000
26/09/2010 37,055 -0.05 -0.13 0 0 0 4,700,000 173,232,000,000
23/09/2010 37,104 -0.02 -0.04 0 0 0 4,500,000 166,147,000,000
22/09/2010 37,120 0.05 0.14 0 0 0 4,400,000 162,597,000,000
21/09/2010 37,068 -0.05 -0.13 0 0 0 4,850,000 179,334,000,000
20/09/2010 37,117 -0.04 -0.10 0 0 0 4,790,000 177,201,000,000
16/09/2010 37,153 -0.04 -0.12 0 0 0 4,720,000 174,701,000,000
15/09/2010 37,196 0.00 -0.01 0 0 0 4,660,000 172,571,000,000
13/09/2010 37,202 -0.03 -0.08 0 0 0 4,790,000 177,465,000,000
11/09/2010 37,230 -0.02 -0.04 0 0 0 4,760,000 176,400,000,000
10/09/2010 37,245 0.01 0.02 0 0 0 4,750,000 176,045,000,000
09/09/2010 37,238 -0.07 -0.18 0 0 0 4,800,000 177,899,000,000
08/09/2010 37,305 -0.03 -0.08 0 0 0 4,670,000 173,350,000,000
07/09/2010 37,336 -0.05 -0.14 0 0 0 4,650,000 172,640,000,000
06/09/2010 37,390 -0.04 -0.11 0 0 0 4,460,000 165,820,000,000
05/09/2010 37,433 -0.01 -0.03 0 0 0 4,340,000 161,550,000,000
04/09/2010 37,446 -0.02 -0.05 0 0 0 4,240,000 157,950,000,000
03/09/2010 37,464 -0.02 -0.05 0 0 0 4,140,000 154,400,000,000
02/09/2010 37,482 -0.02 -0.06 0 0 0 4,040,000 150,850,000,000
01/09/2010 37,506 -0.02 -0.06 0 0 0 4,020,000 150,150,000,000
31/08/2010 37,530 -0.05 -0.13 0 0 0 3,960,000 147,950,000,000
30/08/2010 37,578 -0.03 -0.07 0 0 0 3,840,000 143,730,000,000
28/08/2010 37,605 -0.05 -0.14 0 0 0 3,780,000 141,555,000,000
27/08/2010 37,659 -0.02 -0.06 0 0 0 3,740,000 140,155,000,000
26/08/2010 37,681 -0.03 -0.08 0 0 0 3,730,000 139,800,000,000
25/08/2010 37,712 -0.06 -0.16 0 0 0 3,700,000 138,705,000,000
24/08/2010 37,771 -0.03 -0.08 0 0 0 3,660,000 137,305,000,000
23/08/2010 37,801 -0.04 -0.09 0 0 0 3,560,000 133,805,000,000
22/08/2010 37,836 -0.02 -0.05 0 0 0 3,400,000 128,046,000,000
21/08/2010 37,856 0.02 0.05 0 0 0 3,280,000 123,686,000,000
20/08/2010 37,838 0.00 0.01 0 0 0 3,270,000 123,281,000,000
19/08/2010 37,835 -0.01 -0.02 0 0 0 3,210,000 121,001,000,000
18/08/2010 37,843 0.03 0.07 0 0 0 3,180,000 119,876,000,000
17/08/2010 37,816 0.04 0.10 0 0 0 3,160,000 119,076,000,000
16/08/2010 37,778 0.04 0.11 0 0 0 3,040,000 114,476,000,000
14/08/2010 37,738 0.00 0.01 0 0 0 2,930,000 110,246,000,000
13/08/2010 37,734 0.01 0.02 0 0 0 2,910,000 109,486,000,000
12/08/2010 37,727 0.00 0.00 0 0 0 2,950,000 110,986,000,000
11/08/2010 37,726 0.06 0.15 0 0 0 2,840,000 106,836,000,000
10/08/2010 37,668 -0.06 -0.16 0 0 0 2,770,000 104,106,000,000
09/08/2010 37,729 0.01 0.03 0 0 0 2,970,000 112,056,000,000
08/08/2010 37,719 0.00 0.01 0 0 0 2,830,000 106,756,000,000
07/08/2010 37,715 0.02 0.06 0 0 0 2,730,000 102,956,000,000
06/08/2010 37,693 0.03 0.09 0 0 0 2,710,000 102,176,000,000
04/08/2010 37,660 0.02 0.06 0 0 0 2,650,000 99,876,000,000
03/08/2010 37,638 0.05 0.14 0 0 0 2,590,000 97,581,000,000
02/08/2010 37,587 0.17 0.45 0 0 0 2,470,000 92,901,000,000
01/08/2010 37,419 -0.04 -0.11 0 0 0 2,140,000 79,886,000,000
31/07/2010 37,462 0.02 0.05 0 0 0 2,180,000 81,436,000,000
30/07/2010 37,442 0.28 0.75 0 0 0 2,160,000 80,646,000,000
29/07/2010 37,165 0.05 0.15 0 0 0 2,050,000 76,081,000,000
28/07/2010 37,111 0.12 0.32 0 0 0 1,940,000 71,871,000,000
27/07/2010 36,991 0.24 0.65 0 0 0 1,870,000 69,166,000,000
26/07/2010 36,753 -0.14 -0.39 0 0 0 1,830,000 67,336,000,000
25/07/2010 36,897 0.09 0.25 0 0 0 1,720,000 63,236,000,000
24/07/2010 36,805 0.03 0.08 0 0 0 1,700,000 62,351,000,000
23/07/2010 36,774 0.20 0.55 0 0 0 1,600,000 58,781,000,000
22/07/2010 36,572 0.32 0.88 0 0 0 1,330,000 48,641,000,000
21/07/2010 36,254 0.32 0.88 0 0 0 1,160,000 41,991,000,000
20/07/2010 35,938 0.23 0.66 0 0 0 1,090,000 39,051,000,000
19/07/2010 35,704 0.46 1.30 0 0 0 1,050,000 37,427,000,000
17/07/2010 35,141 -0.04 -0.11 0 0 0 740,000 26,087,000,000
16/07/2010 35,180 -0.10 -0.28 0 0 0 660,000 23,276,000,000
15/07/2010 35,280 -0.21 -0.60 0 0 0 630,000 22,241,000,000
14/07/2010 35,494 0.50 1.43 0 0 0 670,000 23,702,000,000
13/07/2010 34,993 -0.06 -0.16 0 0 0 600,000 21,007,000,000
12/07/2010 35,050 0.63 1.82 0 0 0 420,000 14,676,000,000
11/07/2010 34,425 0.03 0.07 0 0 0 330,000 11,440,000,000
09/07/2010 34,400 0.07 0.20 0 0 0 280,000 9,670,000,000
08/07/2010 34,333 -0.67 -1.91 0 0 0 160,000 5,470,000,000
07/07/2010 35,000 0.00 ■■ 0.00 0 0 0 70,000 2,450,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp