Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Xây dựng Điện Mê Ca VnecoMã CK: MECAVNECO 19 ▲ +1.07 (+5.95%) (cập nhật 17:25 21/04/2010)
Ngừng giao dịch
MECAVNECO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 21/04/2010 | 19,000 | 1.07 ▲ | 5.95 | 0 | 0 | 0 | 30,000 | 570,000,000 |
| 20/04/2010 | 17,933 | 0.78 ▲ | 4.57 | 0 | 0 | 0 | 110,000 | 1,930,000,000 |
| 19/04/2010 | 17,150 | 0.62 ▲ | 3.73 | 0 | 0 | 0 | 140,000 | 2,418,000,000 |
| 18/04/2010 | 16,533 | 0.73 ▲ | 4.64 | 0 | 0 | 0 | 150,000 | 2,480,000,000 |
| 17/04/2010 | 15,800 | -0.71 ▼ | -4.32 | 0 | 0 | 0 | 110,000 | 1,738,000,000 |
| 16/04/2010 | 16,514 | 0.28 ▲ | 1.70 | 0 | 0 | 0 | 160,000 | 2,604,000,000 |
| 15/04/2010 | 16,238 | -0.35 ▼ | -2.10 | 0 | 0 | 0 | 340,000 | 5,298,000,000 |
| 14/04/2010 | 16,586 | -0.73 ▼ | -4.24 | 0 | 0 | 0 | 290,000 | 4,616,000,000 |
| 13/04/2010 | 17,320 | 0.40 ▲ | 2.38 | 0 | 0 | 0 | 330,000 | 5,567,000,000 |
| 12/04/2010 | 16,917 | 0.03 ▲ | 0.15 | 0 | 0 | 0 | 410,000 | 6,751,000,000 |
| 11/04/2010 | 16,892 | 0.33 ▲ | 1.96 | 0 | 0 | 0 | 480,000 | 7,920,000,000 |
| 10/04/2010 | 16,567 | 0.39 ▲ | 2.41 | 0 | 0 | 0 | 575,000 | 9,117,500,000 |
| 09/04/2010 | 16,177 | -0.76 ▼ | -4.48 | 0 | 0 | 0 | 585,000 | 9,113,500,000 |
| 08/04/2010 | 16,935 | -0.51 ▼ | -2.93 | 0 | 0 | 0 | 605,000 | 9,876,500,000 |
| 07/04/2010 | 17,446 | -1.08 ▼ | -5.85 | 0 | 0 | 0 | 445,000 | 7,690,500,000 |
| 06/04/2010 | 18,530 | 0.21 ▲ | 1.14 | 0 | 0 | 0 | 310,000 | 5,807,000,000 |
| 05/04/2010 | 18,322 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 285,000 | 5,240,000,000 |
| 04/04/2010 | 18,329 | -0.13 ▼ | -0.69 | 0 | 0 | 0 | 205,000 | 3,786,000,000 |
| 02/04/2010 | 18,456 | 0.38 ▲ | 2.11 | 0 | 0 | 0 | 325,000 | 6,054,000,000 |
| 01/04/2010 | 18,075 | 2.32 ▲ | 14.69 | 0 | 0 | 0 | 338,000 | 6,022,000,000 |
| 31/03/2010 | 15,760 | -0.24 ▼ | -1.50 | 0 | 0 | 0 | 300,000 | 4,655,000,000 |
| 29/03/2010 | 16,000 | -0.33 ▼ | -2.04 | 0 | 0 | 0 | 200,000 | 3,200,000,000 |
| 28/03/2010 | 16,333 | 2.33 ▲ | 16.66 | 0 | 0 | 0 | 150,000 | 2,450,000,000 |
| 24/03/2010 | 14,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 50,000 | 700,000,000 |