Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Thủy Điện Miền Trung
Mã CK:      MTHC      12      ▲ +0.25 (+2.13%)      (cập nhật 17:25 17/07/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Điện
Website: Đang cập nhật
MTHC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/07/2010 12,000 0.25 ▲ 2.13 0 0 0 60,000 720,000,000
13/07/2010 11,750 -0.25 ▼ -2.08 0 0 0 20,000 235,000,000
12/07/2010 12,000 0.50 ▲ 4.35 0 0 0 10,000 120,000,000
08/07/2010 11,500 -0.50 ▼ -4.17 0 0 0 210,000 2,355,000,000
07/07/2010 12,000 1.00 ▲ 9.09 0 0 0 10,000 120,000,000
21/05/2010 11,000 -1.00 ▼ -8.33 0 0 0 330,000 3,595,000,000
11/05/2010 12,000 1.60 ▲ 15.38 0 0 0 10,000 120,000,000
05/05/2010 10,400 1.60 ▲ 18.18 0 0 0 40,000 384,000,000
30/04/2010 8,800 -1.07 ▼ -10.81 0 0 0 30,000 264,000,000
29/04/2010 9,867 -0.53 ▼ -5.13 0 0 0 70,000 648,000,000
27/04/2010 10,400 -1.60 ▼ -13.33 0 0 0 40,000 384,000,000
23/04/2010 12,000 1.29 ▲ 12.00 0 0 0 10,000 120,000,000
21/04/2010 10,714 0.11 ▲ 1.08 0 0 0 120,000 1,260,000,000
20/04/2010 10,600 0.18 ▲ 1.71 0 0 0 150,000 1,554,000,000
19/04/2010 10,422 0.28 ▲ 2.80 0 0 0 170,000 1,734,000,000
17/04/2010 10,138 0.13 ▲ 1.29 0 0 0 215,000 2,147,000,000
16/04/2010 10,009 -0.06 ▼ -0.58 0 0 0 275,000 2,727,000,000
15/04/2010 10,067 0.14 ▲ 1.39 0 0 0 285,000 2,853,000,000
14/04/2010 9,929 0.82 ▲ 8.98 0 0 0 120,000 1,195,000,000
13/04/2010 9,111 0.49 ▲ 5.63 0 0 0 150,000 1,380,000,000
12/04/2010 8,625 0.13 ▲ 1.47 0 0 0 160,000 1,430,000,000
09/04/2010 8,500 -3.50 ▼ -29.17 0 0 0 30,000 255,000,000
05/04/2010 12,000 2.67 ▲ 28.58 0 0 0 20,000 240,000,000
03/04/2010 9,333 -0.67 ▼ -6.67 0 0 0 30,000 280,000,000
02/04/2010 10,000 0.30 ▲ 3.09 0 0 0 40,000 400,000,000
01/04/2010 9,700 -0.55 ▼ -5.37 0 0 0 50,000 485,000,000
31/03/2010 10,250 0.75 ▲ 7.89 0 0 0 40,000 410,000,000
30/03/2010 9,500 0.25 ▲ 2.70 0 0 0 30,000 285,000,000
29/03/2010 9,250 0.15 ▲ 1.65 0 0 0 40,000 370,000,000
27/03/2010 9,200 -0.18 ▼ -1.87 0 0 0 50,000 460,000,000
25/03/2010 9,375 0.88 ▲ 10.29 0 0 0 40,000 375,000,000
21/03/2010 9,000 -0.63 ▼ -6.49 0 0 0 10,000 90,000,000
20/03/2010 9,625 -0.29 ▼ -2.94 0 0 0 60,000 560,000,000
19/03/2010 9,917 -0.08 ▼ -0.83 0 0 0 90,000 860,000,000
18/03/2010 10,000 0.50 ▲ 5.26 0 0 0 130,000 1,260,000,000
17/03/2010 9,500 -0.40 ▼ -4.04 0 0 0 80,000 740,000,000
16/03/2010 9,900 -0.35 ▼ -3.41 0 0 0 70,000 665,000,000
15/03/2010 10,250 0.61 ▲ 6.29 0 0 0 50,000 495,000,000
13/03/2010 9,143 0.46 ▲ 5.24 0 0 0 90,000 810,000,000
12/03/2010 8,688 -0.46 ▼ -4.98 0 0 0 120,000 1,035,000,000
11/03/2010 9,143 -0.61 ▼ -6.23 0 0 0 90,000 810,000,000
10/03/2010 9,750 -0.25 ▼ -2.50 0 0 0 70,000 670,000,000
09/03/2010 10,000 -0.50 ▼ -4.76 0 0 0 60,000 585,000,000
08/03/2010 10,500 -1.50 ▼ -12.50 0 0 0 20,000 210,000,000
05/03/2010 12,000 2.20 ▲ 22.45 0 0 0 20,000 240,000,000
04/03/2010 9,800 0.80 ▲ 8.89 0 0 0 80,000 735,000,000
03/03/2010 9,000 -1.67 ▼ -15.63 0 0 0 90,000 775,000,000
02/03/2010 10,667 -1.33 ▼ -11.11 0 0 0 40,000 400,000,000
27/02/2010 10,000 1.33 ▲ 15.38 0 0 0 20,000 200,000,000
26/02/2010 8,667 0.02 ▲ 0.28 0 0 0 70,000 600,000,000
24/02/2010 9,143 -1.36 ▼ -12.92 0 0 0 90,000 800,000,000
23/02/2010 10,500 -1.50 ▼ -12.50 0 0 0 60,000 605,000,000
09/02/2010 12,000 0.88 ▲ 7.87 0 0 0 20,000 240,000,000
08/02/2010 11,125 0.53 ▲ 4.95 0 0 0 80,000 785,000,000
07/02/2010 10,600 0.35 ▲ 3.41 0 0 0 90,000 870,000,000
06/02/2010 10,250 0.58 ▲ 6.03 0 0 0 80,000 750,000,000
05/02/2010 9,667 0.27 ▲ 2.84 0 0 0 70,000 630,000,000
04/02/2010 9,400 -0.30 ▼ -3.09 0 0 0 80,000 716,000,000
01/02/2010 9,700 -0.24 ▼ -2.41 0 0 0 110,000 1,007,000,000
31/01/2010 9,940 -0.34 ▼ -3.34 0 0 0 60,000 582,000,000
30/01/2010 10,283 0.98 ▲ 10.57 0 0 0 70,000 702,000,000
28/01/2010 9,667 0.67 ▲ 7.41 0 0 0 110,000 1,040,000,000
27/01/2010 9,000 -0.67 ▼ -6.90 0 0 0 100,000 885,000,000
26/01/2010 9,667 -0.93 ▼ -8.80 0 0 0 40,000 375,000,000
24/01/2010 10,600 2.10 ▲ 24.71 0 0 0 50,000 530,000,000
22/01/2010 8,500 -0.10 ▼ -1.16 0 0 0 100,000 850,000,000
21/01/2010 8,600 -1.50 ▼ -14.85 0 0 0 110,000 940,000,000
20/01/2010 10,100 -0.47 ▼ -4.46 0 0 0 50,000 505,000,000
19/01/2010 10,571 0.20 ▲ 1.89 0 0 0 70,000 740,000,000
17/01/2010 10,500 0.58 ▲ 5.88 0 0 0 40,000 420,000,000
15/01/2010 10,417 0.70 ▲ 7.24 0 0 0 60,000 625,000,000
14/01/2010 9,714 0.21 ▲ 2.25 0 0 0 70,000 680,000,000
13/01/2010 9,500 -1.00 ▼ -9.52 0 0 0 50,000 475,000,000
12/01/2010 10,500 -0.30 ▼ -2.78 0 0 0 60,000 630,000,000
11/01/2010 10,800 -1.20 ▼ -10.00 0 0 0 50,000 540,000,000
10/01/2010 12,000 1.63 ▲ 15.66 0 0 0 30,000 360,000,000
09/01/2010 10,375 0.54 ▲ 5.51 0 0 0 40,000 415,000,000
08/01/2010 9,833 -0.54 ▼ -5.22 0 0 0 30,000 295,000,000
07/01/2010 10,375 0.29 ▲ 2.90 0 0 0 40,000 415,000,000
04/01/2010 11,167 1.47 ▲ 15.12 0 0 0 60,000 670,000,000
03/01/2010 9,700 -0.59 ▼ -5.70 0 0 0 50,000 485,000,000
02/01/2010 10,286 0.12 ▲ 1.17 0 0 0 70,000 720,000,000
01/01/2010 10,167 -0.92 ▼ -8.26 0 0 0 30,000 305,000,000
31/12/2009 11,083 0.88 ▲ 8.66 0 0 0 60,000 665,000,000
30/12/2009 10,200 1.03 ▲ 11.27 0 0 0 50,000 510,000,000
29/12/2009 9,167 0.17 ▲ 1.86 0 0 0 30,000 275,000,000
28/12/2009 9,000 -0.04 ▼ -0.44 0 0 0 35,000 320,000,000
27/12/2009 9,040 -0.16 ▼ -1.74 0 0 0 85,000 772,000,000
26/12/2009 9,200 -0.04 ▼ -0.43 0 0 0 95,000 872,000,000
24/12/2009 9,240 -0.01 ▼ -0.11 0 0 0 85,000 782,000,000
23/12/2009 9,250 0.75 ▲ 8.82 0 0 0 75,000 690,000,000
22/12/2009 8,500 0.50 ▲ 6.25 0 0 0 60,000 530,000,000
20/12/2009 8,000 -0.10 ▼ -1.23 0 0 0 10,000 80,000,000
15/12/2009 8,100 -0.05 ▼ -0.61 0 0 0 30,000 243,000,000
11/12/2009 8,150 -0.48 ▼ -5.59 0 0 0 20,000 163,000,000
09/12/2009 8,633 -0.17 ▼ -1.90 0 0 0 30,000 259,000,000
08/12/2009 8,800 -0.80 ▼ -8.33 0 0 0 20,000 176,000,000
07/12/2009 9,600 0.65 ▲ 7.26 0 0 0 10,000 96,000,000
03/12/2009 8,950 -0.65 ▼ -6.77 0 0 0 20,000 179,000,000
01/12/2009 9,600 0.30 ▲ 3.23 0 0 0 10,000 96,000,000
30/11/2009 9,300 0.10 ▲ 1.09 0 0 0 20,000 186,000,000
29/11/2009 9,200 0.05 ▲ 0.55 0 0 0 30,000 276,000,000
24/11/2009 9,150 -0.15 ▼ -1.61 0 0 0 40,000 366,000,000
18/11/2009 8,850 0.45 ▲ 5.36 0 0 0 20,000 177,000,000
17/11/2009 8,400 0.15 ▲ 1.82 0 0 0 10,000 84,000,000
15/11/2009 8,250 0.08 ▲ 1.02 0 0 0 20,000 165,000,000
13/11/2009 8,167 0.12 ▲ 1.45 0 0 0 30,000 245,000,000
12/11/2009 8,050 -0.12 ▼ -1.43 0 0 0 20,000 161,000,000
11/11/2009 8,167 -0.03 ▼ -0.40 0 0 0 30,000 245,000,000
30/10/2009 8,500 0.50 ▲ 6.25 0 0 0 10,000 85,000,000
20/10/2009 8,000 -0.47 ▼ -5.52 0 0 0 3,000 24,000,000
16/10/2009 8,467 -0.03 ▼ -0.39 0 0 0 30,000 254,000,000
11/10/2009 8,500 0.05 ▲ 0.59 0 0 0 10,000 85,000,000
09/10/2009 8,450 -0.05 ▼ -0.59 0 0 0 20,000 169,000,000
06/10/2009 8,500 -0.10 ▼ -1.16 0 0 0 10,000 85,000,000
05/10/2009 8,600 0.20 ▲ 2.38 0 0 0 20,000 172,000,000
02/10/2009 8,400 0.05 ▲ 0.60 0 0 0 30,000 252,000,000
01/10/2009 8,350 -0.05 ▼ -0.60 0 0 0 20,000 167,000,000
29/09/2009 8,400 -0.20 ▼ -2.33 0 0 0 30,000 252,000,000
28/09/2009 8,600 -0.15 ▼ -1.71 0 0 0 20,000 172,000,000
25/09/2009 8,750 -0.25 ▼ -2.78 0 0 0 110,000 985,000,000
20/09/2009 9,000 0.13 ▲ 1.41 0 0 0 120,000 1,080,000,000
18/09/2009 8,875 0.04 ▲ 0.48 0 0 0 130,000 1,165,000,000
16/09/2009 8,833 -0.17 ▼ -1.86 0 0 0 120,000 1,075,000,000
14/09/2009 9,000 0.13 ▲ 1.41 0 0 0 114,000 1,026,000,000
13/09/2009 8,875 0.13 ▲ 1.43 0 0 0 124,000 1,111,000,000
09/09/2009 8,750 0.25 ▲ 2.94 0 0 0 30,000 262,000,000
08/09/2009 8,500 -1.50 ▼ -15.00 0 0 0 16,000 136,000,000
01/09/2009 10,000 -0.15 ▼ -1.48 0 0 0 7,000 70,000,000
30/08/2009 10,150 0.05 ▲ 0.50 0 0 0 14,000 142,100,000
28/08/2009 10,100 0.33 ▲ 3.41 0 0 0 24,000 242,100,000
27/08/2009 9,767 -0.13 ▼ -1.34 0 0 0 27,000 262,100,000
26/08/2009 9,900 0.25 ▲ 2.59 0 0 0 37,000 365,100,000
24/08/2009 9,650 -0.08 ▼ -0.85 0 0 0 20,000 193,000,000
23/08/2009 9,733 -0.02 ▼ -0.17 0 0 0 30,000 292,000,000
22/08/2009 9,750 0.20 ▲ 2.09 0 0 0 40,000 390,000,000
21/08/2009 9,550 0.25 ▲ 2.69 0 0 0 50,000 464,000,000
18/08/2009 9,367 0.27 ▲ 2.93 0 0 0 40,000 363,000,000
16/08/2009 9,100 -1.05 ▼ -10.34 0 0 0 30,000 264,000,000
15/08/2009 10,150 0.55 ▲ 5.73 0 0 0 20,000 203,000,000
13/08/2009 9,600 1.10 ▲ 12.94 0 0 0 40,000 373,000,000
03/08/2009 8,900 0.45 ▲ 5.33 0 0 0 20,000 178,000,000
02/08/2009 8,450 0.20 ▲ 2.42 0 0 0 25,000 218,000,000
28/07/2009 8,250 -0.42 ▼ -4.81 0 0 0 15,000 125,000,000
27/07/2009 8,667 -0.08 ▼ -0.95 0 0 0 40,000 355,000,000
26/07/2009 8,750 0.75 ▲ 9.38 0 0 0 30,000 270,000,000
23/07/2009 8,000 -1.00 ▼ -11.11 0 0 0 10,000 80,000,000
22/07/2009 9,000 -1.00 ▼ -10.00 0 0 0 30,000 280,000,000
09/07/2009 10,500 -0.10 ▼ -0.94 0 0 0 20,000 210,000,000
02/07/2009 10,600 0.00 ■■ 0.00 0 0 0 4,000 42,400,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp