Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Xây dựng Thủy lợi Lâm ĐồngMã CK: LADOHYCO 52 ▼ -1.03 (-1.95%) (cập nhật 17:25 19/01/2010)
Ngừng giao dịch
LADOHYCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 19/01/2010 | 52,000 | -1.03 ▼ | -1.95 | 0 | 0 | 0 | 26,000 | 1,352,000,000 |
| 18/01/2010 | 53,033 | 0.51 ▲ | 0.97 | 0 | 0 | 0 | 106,000 | 5,587,000,000 |
| 15/01/2010 | 52,525 | 0.71 ▲ | 1.36 | 0 | 0 | 0 | 136,000 | 7,117,000,000 |
| 13/01/2010 | 51,820 | -1.75 ▼ | -3.26 | 0 | 0 | 0 | 156,000 | 8,097,000,000 |
| 12/01/2010 | 53,567 | 0.74 ▲ | 1.40 | 0 | 0 | 0 | 222,000 | 11,709,000,000 |
| 11/01/2010 | 52,827 | 0.58 ▲ | 1.10 | 0 | 0 | 0 | 268,000 | 14,001,000,000 |
| 09/01/2010 | 52,000 | 2.29 ▲ | 4.60 | 0 | 0 | 0 | 178,000 | 9,226,000,000 |
| 08/01/2010 | 49,714 | -0.54 ▼ | -1.07 | 0 | 0 | 0 | 142,000 | 7,114,000,000 |
| 07/01/2010 | 50,250 | 2.25 ▲ | 4.69 | 0 | 0 | 0 | 168,000 | 8,506,000,000 |
| 06/01/2010 | 48,000 | 0.60 ▲ | 1.27 | 0 | 0 | 0 | 106,000 | 5,142,000,000 |
| 05/01/2010 | 47,400 | -0.85 ▼ | -1.76 | 0 | 0 | 0 | 86,000 | 4,162,000,000 |
| 04/01/2010 | 48,250 | 1.25 ▲ | 2.66 | 0 | 0 | 0 | 82,000 | 4,054,000,000 |
| 03/01/2010 | 47,000 | -2.00 ▼ | -4.08 | 0 | 0 | 0 | 56,000 | 2,702,000,000 |
| 02/01/2010 | 49,000 | 1.50 ▲ | 3.16 | 0 | 0 | 0 | 62,000 | 3,134,000,000 |
| 01/01/2010 | 47,500 | -1.17 ▼ | -2.40 | 0 | 0 | 0 | 36,000 | 1,782,000,000 |
| 31/12/2009 | 48,667 | 0.92 ▲ | 1.92 | 0 | 0 | 0 | 102,000 | 4,804,000,000 |
| 30/12/2009 | 47,750 | 4.25 ▲ | 9.77 | 0 | 0 | 0 | 122,000 | 5,704,000,000 |
| 29/12/2009 | 43,500 | 1.33 ▲ | 3.16 | 0 | 0 | 0 | 70,000 | 3,000,000,000 |
| 28/12/2009 | 42,167 | -1.08 ▼ | -2.50 | 0 | 0 | 0 | 65,000 | 2,735,000,000 |
| 27/12/2009 | 43,250 | -0.30 ▼ | -0.69 | 0 | 0 | 0 | 95,000 | 4,130,000,000 |
| 26/12/2009 | 43,550 | -0.21 ▼ | -0.48 | 0 | 0 | 0 | 125,000 | 5,471,000,000 |
| 25/12/2009 | 43,760 | -1.14 ▼ | -2.54 | 0 | 0 | 0 | 115,000 | 5,046,000,000 |
| 24/12/2009 | 44,900 | 0.07 ▲ | 0.16 | 0 | 0 | 0 | 135,000 | 6,001,000,000 |
| 23/12/2009 | 44,829 | -1.17 ▼ | -2.55 | 0 | 0 | 0 | 115,000 | 5,066,000,000 |
| 22/12/2009 | 46,000 | -1.33 ▼ | -2.82 | 0 | 0 | 0 | 90,000 | 3,980,000,000 |
| 21/12/2009 | 47,333 | 4.83 ▲ | 11.37 | 0 | 0 | 0 | 70,000 | 3,100,000,000 |
| 19/12/2009 | 42,500 | 0.17 ▲ | 0.39 | 0 | 0 | 0 | 60,000 | 2,530,000,000 |
| 15/12/2009 | 42,333 | 0.33 ▲ | 0.79 | 0 | 0 | 0 | 65,000 | 2,740,000,000 |
| 13/12/2009 | 42,000 | -5.50 ▼ | -11.58 | 0 | 0 | 0 | 55,000 | 2,310,000,000 |
| 12/12/2009 | 47,500 | 1.83 ▲ | 4.01 | 0 | 0 | 0 | 70,000 | 3,160,000,000 |
| 09/12/2009 | 45,667 | -0.96 ▼ | -2.05 | 0 | 0 | 0 | 80,000 | 3,580,000,000 |
| 08/12/2009 | 46,625 | -0.28 ▼ | -0.59 | 0 | 0 | 0 | 90,000 | 4,075,000,000 |
| 07/12/2009 | 46,900 | 1.53 ▲ | 3.36 | 0 | 0 | 0 | 140,000 | 6,475,000,000 |
| 06/12/2009 | 45,375 | -3.38 ▼ | -6.92 | 0 | 0 | 0 | 120,000 | 5,415,000,000 |
| 05/12/2009 | 48,750 | -7.08 ▼ | -12.69 | 0 | 0 | 0 | 60,000 | 2,895,000,000 |
| 03/12/2009 | 55,833 | 1.33 ▲ | 2.45 | 0 | 0 | 0 | 90,000 | 4,995,000,000 |
| 02/12/2009 | 54,500 | -0.88 ▼ | -1.58 | 0 | 0 | 0 | 100,000 | 5,500,000,000 |
| 01/12/2009 | 55,375 | 1.08 ▲ | 1.98 | 0 | 0 | 0 | 60,000 | 3,615,000,000 |
| 30/11/2009 | 54,300 | 0.55 ▲ | 1.02 | 0 | 0 | 0 | 70,000 | 4,115,000,000 |
| 29/11/2009 | 53,750 | -2.04 ▼ | -3.65 | 0 | 0 | 0 | 80,000 | 4,625,000,000 |
| 27/11/2009 | 55,786 | -2.31 ▼ | -3.98 | 0 | 0 | 0 | 100,000 | 5,985,000,000 |
| 26/11/2009 | 58,100 | 1.27 ▲ | 2.23 | 0 | 0 | 0 | 80,000 | 4,985,000,000 |
| 25/11/2009 | 56,833 | 0.98 ▲ | 1.75 | 0 | 0 | 0 | 100,000 | 5,960,000,000 |
| 24/11/2009 | 55,857 | 0.73 ▲ | 1.33 | 0 | 0 | 0 | 140,000 | 7,960,000,000 |
| 23/11/2009 | 55,125 | 2.35 ▲ | 4.45 | 0 | 0 | 0 | 160,000 | 8,960,000,000 |
| 20/11/2009 | 53,333 | 2.67 ▲ | 5.26 | 0 | 0 | 0 | 170,000 | 9,190,000,000 |
| 19/11/2009 | 50,667 | -0.33 ▼ | -0.65 | 0 | 0 | 0 | 120,000 | 6,030,000,000 |
| 17/11/2009 | 51,000 | 1.33 ▲ | 2.68 | 0 | 0 | 0 | 70,000 | 3,530,000,000 |
| 15/11/2009 | 49,667 | -0.13 ▼ | -0.27 | 0 | 0 | 0 | 60,000 | 2,980,000,000 |
| 13/11/2009 | 49,800 | -6,868.70 ▼ | -99.28 | 0 | 0 | 0 | 80,000 | 3,980,000,000 |
| 12/11/2009 | 6,918,500 | 763.11 ▲ | 12.40 | 0 | 0 | 0 | 140,000 | 556,470,000,000 |
| 11/11/2009 | 6,155,389 | -763.55 ▼ | -11.04 | 0 | 0 | 0 | 220,000 | 560,435,000,000 |
| 10/11/2009 | 6,918,938 | 764.33 ▲ | 12.42 | 0 | 0 | 0 | 200,000 | 559,495,000,000 |
| 09/11/2009 | 6,154,611 | -3,052.56 ▼ | -33.15 | 0 | 0 | 0 | 215,000 | 560,095,000,000 |
| 08/11/2009 | 9,207,167 | -1,830.23 ▼ | -16.58 | 0 | 0 | 0 | 145,000 | 556,670,000,000 |
| 07/11/2009 | 11,037,400 | 10,993.40 ▲ | 24,985.00 | 0 | 0 | 0 | 115,000 | 555,040,000,000 |
| 06/11/2009 | 44,000 | 3.00 ▲ | 7.32 | 0 | 0 | 0 | 85,000 | 3,940,000,000 |
| 04/11/2009 | 41,000 | 3.67 ▲ | 9.82 | 0 | 0 | 0 | 35,000 | 1,440,000,000 |
| 02/11/2009 | 37,333 | 0.33 ▲ | 0.90 | 0 | 0 | 0 | 45,000 | 1,740,000,000 |
| 01/11/2009 | 37,000 | -11.20 ▼ | -23.24 | 0 | 0 | 0 | 28,000 | 1,023,000,000 |
| 29/10/2009 | 48,200 | -4.55 ▼ | -8.63 | 0 | 0 | 0 | 48,000 | 2,323,000,000 |
| 28/10/2009 | 52,750 | -7.42 ▼ | -12.33 | 0 | 0 | 0 | 38,000 | 2,023,000,000 |
| 27/10/2009 | 60,167 | -11.83 ▼ | -16.43 | 0 | 0 | 0 | 53,000 | 3,123,000,000 |
| 26/10/2009 | 72,000 | -4.67 ▼ | -6.09 | 0 | 0 | 0 | 37,000 | 2,560,000,000 |
| 22/10/2009 | 76,667 | -3.33 ▼ | -4.17 | 0 | 0 | 0 | 17,000 | 1,260,000,000 |
| 21/10/2009 | 80,000 | 45.00 ▲ | 128.57 | 0 | 0 | 0 | 2,000 | 160,000,000 |
| 13/10/2009 | 35,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 350,000,000 |