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%)
Công ty Cổ phần XNK Thủy sản Năm Căn (SEANAMICO)
Mã CK:      NCSF      4.80      -0.75 (-13.51%)      (cập nhật 22:03 28/08/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: Đang cập nhật
NCSF » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/08/2012 4,800 -0.75 -13.51 5,550 4,800 4,800 200,000 960,000,000
25/08/2012 5,550 0.18 3.41 5,367 6,300 5,000 1,200,000 6,660,000,000
24/08/2012 5,367 -0.18 -3.30 5,550 6,300 5,000 1,800,000 9,660,000,000
23/08/2012 5,550 0.08 1.44 5,471 6,300 5,000 1,200,000 6,660,000,000
16/08/2012 5,471 0.06 1.07 5,413 6,300 5,000 1,250,000 6,910,000,000
15/08/2012 5,413 -0.06 -1.06 5,471 6,300 5,000 1,300,000 7,160,000,000
10/08/2012 5,471 -0.08 -1.42 5,550 6,300 5,000 1,250,000 6,910,000,000
03/08/2012 5,550 0.28 5.21 5,275 6,300 5,000 1,200,000 6,660,000,000
02/08/2012 5,275 -0.03 -0.47 5,300 6,300 5,000 2,300,000 12,160,000,000
01/08/2012 5,300 -0.03 -0.56 5,330 6,300 5,000 2,100,000 11,160,000,000
31/07/2012 5,330 -0.04 -0.69 5,367 6,300 5,000 1,900,000 10,160,000,000
30/07/2012 5,367 -0.05 -0.85 5,413 6,300 5,000 1,700,000 9,160,000,000
21/07/2012 5,413 0.03 0.61 5,380 6,300 5,000 1,500,000 8,160,000,000
19/07/2012 5,380 0.11 2.11 5,269 6,300 5,000 1,540,000 8,370,000,000
18/07/2012 5,269 -0.01 -0.21 5,280 6,300 4,900 2,660,000 14,170,000,000
13/07/2012 5,280 0.00 -0.02 5,281 6,300 5,000 2,220,000 11,940,000,000
12/07/2012 5,281 0.00 -0.04 5,283 6,300 5,000 2,180,000 11,730,000,000
09/07/2012 5,283 -0.01 -0.13 5,290 6,300 5,000 2,140,000 11,520,000,000
05/07/2012 5,290 -0.01 -0.13 5,297 6,300 5,000 1,940,000 10,520,000,000
02/07/2012 5,297 0.00 -0.06 5,300 6,300 5,000 1,840,000 10,020,000,000
01/07/2012 5,300 0.00 -0.06 5,303 6,300 5,000 1,800,000 9,810,000,000
30/06/2012 5,303 0.00 -0.06 5,306 6,300 5,000 1,760,000 9,600,000,000
29/06/2012 5,306 0.01 0.11 5,300 6,300 5,000 1,720,000 9,390,000,000
22/06/2012 5,300 0.02 0.34 5,282 6,300 5,000 1,700,000 9,280,000,000
18/06/2012 5,282 -0.05 -0.86 5,328 6,300 5,000 2,100,000 11,280,000,000
16/06/2012 5,328 -0.02 -0.34 5,346 6,500 5,000 3,300,000 17,980,000,000
15/06/2012 5,346 0.07 1.31 5,277 6,500 5,000 2,900,000 15,980,000,000
14/06/2012 5,277 0.00 -0.08 5,281 6,500 5,000 24,900,000 131,560,000,000
13/06/2012 5,281 -0.01 -0.11 5,287 6,500 5,000 24,500,000 129,560,000,000
12/06/2012 5,287 0.00 -0.08 5,291 6,500 5,000 23,900,000 126,560,000,000
09/06/2012 5,291 -0.01 -0.09 5,296 6,500 5,000 23,460,000 124,350,000,000
08/06/2012 5,296 -0.01 -0.09 5,301 6,500 5,000 23,020,000 122,140,000,000
07/06/2012 5,301 0.00 -0.08 5,305 6,500 5,000 22,620,000 120,140,000,000
06/06/2012 5,305 -0.01 -0.09 5,310 6,500 5,000 22,220,000 118,140,000,000
05/06/2012 5,310 -0.01 -0.19 5,320 6,500 5,000 21,820,000 116,140,000,000
04/06/2012 5,320 -0.01 -0.09 5,325 6,500 5,000 21,020,000 112,140,000,000
01/06/2012 5,325 -0.01 -0.17 5,334 6,500 5,000 20,620,000 110,140,000,000
31/05/2012 5,334 -0.01 -0.09 5,339 6,500 5,000 20,020,000 107,140,000,000
29/05/2012 5,339 -0.01 -0.11 5,345 6,500 5,000 19,620,000 105,140,000,000
28/05/2012 5,345 -0.01 -0.17 5,354 6,500 5,000 19,220,000 103,140,000,000
27/05/2012 5,354 -0.01 -0.11 5,360 6,500 5,000 19,570,000 105,065,000,000
26/05/2012 5,360 -0.01 -0.20 5,371 6,500 5,000 19,170,000 103,065,000,000
24/05/2012 5,371 0.00 -0.04 5,373 6,500 5,000 18,320,000 98,790,000,000
23/05/2012 5,373 0.00 -0.04 5,375 6,500 5,000 18,120,000 97,810,000,000
22/05/2012 5,375 -0.01 -0.13 5,382 6,500 5,000 18,080,000 97,600,000,000
21/05/2012 5,382 0.00 -0.07 5,386 6,500 5,000 17,680,000 95,600,000,000
20/05/2012 5,386 0.00 -0.04 5,388 6,500 5,000 17,760,000 96,050,000,000
19/05/2012 5,388 -0.01 -0.13 5,395 6,500 5,000 17,700,000 95,730,000,000
18/05/2012 5,395 -0.01 -0.20 5,406 6,500 5,000 17,300,000 93,730,000,000
17/05/2012 5,406 -0.19 -3.33 5,592 6,500 5,000 16,860,000 91,520,000,000
16/05/2012 5,592 -0.02 -0.27 5,607 19,000 5,000 18,720,000 103,770,000,000
15/05/2012 5,607 -0.01 -0.16 5,616 19,000 5,000 18,480,000 102,540,000,000
14/05/2012 5,616 -0.02 -0.43 5,640 19,000 5,000 18,280,000 101,520,000,000
13/05/2012 5,640 -0.01 -0.18 5,650 19,000 5,000 17,640,000 98,310,000,000
12/05/2012 5,650 -0.01 -0.14 5,658 19,000 5,000 17,440,000 97,290,000,000
11/05/2012 5,658 -0.02 -0.42 5,682 19,000 5,000 17,400,000 97,080,000,000
10/05/2012 5,682 -0.03 -0.46 5,708 19,000 5,000 16,980,000 94,930,000,000
09/05/2012 5,708 -0.02 -0.42 5,732 19,000 5,000 16,230,000 91,160,000,000
08/05/2012 5,732 -0.01 -0.24 5,746 19,000 5,000 15,990,000 89,930,000,000
06/05/2012 5,746 -0.02 -0.35 5,766 19,000 5,000 15,790,000 88,910,000,000
04/05/2012 5,766 -0.02 -0.28 5,782 19,000 5,000 15,340,000 86,635,000,000
03/05/2012 5,782 -0.04 -0.67 5,821 19,000 5,000 15,140,000 85,615,000,000
02/05/2012 5,821 -0.07 -1.14 5,888 19,000 5,000 14,700,000 83,415,000,000
25/04/2012 5,888 -0.04 -0.62 5,925 19,000 5,000 13,650,000 78,165,000,000
21/04/2012 5,925 -0.03 -0.45 5,952 19,000 5,000 13,150,000 75,665,000,000
19/04/2012 5,952 0.02 0.32 5,933 19,000 5,000 12,750,000 73,665,000,000
17/04/2012 5,933 -0.03 -0.45 5,960 19,000 5,000 12,900,000 74,490,000,000
15/04/2012 5,960 -0.01 -0.12 5,967 19,000 5,000 12,500,000 72,490,000,000
14/04/2012 5,967 -0.05 -0.85 6,018 19,000 5,000 12,450,000 72,215,000,000
12/04/2012 6,018 -0.03 -0.55 6,051 19,000 5,000 11,800,000 68,940,000,000
11/04/2012 6,051 -0.03 -0.44 6,078 19,000 5,500 11,400,000 66,940,000,000
10/04/2012 6,078 -0.02 -0.33 6,098 19,000 5,500 11,200,000 65,840,000,000
09/04/2012 6,098 -0.02 -0.36 6,120 19,000 5,500 10,800,000 63,640,000,000
07/04/2012 6,120 0.01 0.15 6,111 19,000 5,500 10,700,000 63,090,000,000
06/04/2012 6,111 -0.06 -0.91 6,167 19,000 5,500 10,730,000 63,258,000,000
05/04/2012 6,167 -0.01 -0.21 6,180 19,000 5,500 10,050,000 59,515,000,000
04/04/2012 6,180 -0.03 -0.45 6,208 19,000 5,500 10,000,000 59,240,000,000
03/04/2012 6,208 -0.03 -0.48 6,238 19,000 5,500 9,600,000 57,040,000,000
31/03/2012 6,238 -0.03 -0.53 6,271 19,000 5,500 9,200,000 54,840,000,000
28/03/2012 6,271 -0.04 -0.57 6,307 19,000 5,500 8,800,000 52,640,000,000
26/03/2012 6,307 -0.04 -0.61 6,346 19,000 5,500 8,400,000 50,440,000,000
16/03/2012 6,346 -0.04 -0.69 6,390 19,000 5,500 8,000,000 48,240,000,000
13/03/2012 6,390 -0.05 -0.75 6,438 19,000 5,500 7,600,000 46,040,000,000
25/02/2012 6,438 -0.08 -1.27 6,521 19,000 5,500 7,200,000 43,840,000,000
24/02/2012 6,521 -0.06 -0.96 6,584 19,000 5,500 6,600,000 40,540,000,000
22/02/2012 6,584 -0.07 -1.10 6,657 19,000 5,500 6,200,000 38,340,000,000
21/02/2012 6,657 -0.08 -1.22 6,739 19,000 5,500 5,800,000 36,140,000,000
18/02/2012 6,739 -0.10 -1.40 6,835 19,000 5,500 5,400,000 33,940,000,000
17/02/2012 6,835 -0.11 -1.60 6,946 19,000 5,500 5,000,000 31,740,000,000
13/02/2012 6,946 -0.13 -1.85 7,077 19,000 5,500 4,600,000 29,540,000,000
09/02/2012 7,077 -0.16 -2.18 7,235 19,000 5,500 4,200,000 27,340,000,000
07/02/2012 7,235 -0.19 -2.60 7,428 19,000 5,500 3,800,000 25,140,000,000
06/02/2012 7,428 -0.24 -3.14 7,669 19,000 5,500 3,400,000 22,940,000,000
02/02/2012 7,669 -0.31 -3.89 7,979 19,000 5,500 3,000,000 20,740,000,000
01/02/2012 7,979 -0.41 -4.92 8,392 19,000 5,500 2,600,000 18,540,000,000
30/01/2012 8,392 -0.40 -4.53 8,790 19,000 5,500 2,200,000 16,340,000,000
11/01/2012 8,790 -0.76 -7.96 9,550 19,000 5,500 1,800,000 13,780,000,000
30/12/2011 9,550 -1.05 -9.91 10,600 19,000 6,300 1,400,000 11,480,000,000
28/12/2011 10,600 -2.10 -16.54 12,700 19,000 6,300 1,000,000 8,920,000,000
25/12/2011 12,700 -6.30 -33.16 19,000 19,000 6,300 600,000 6,360,000,000
20/12/2011 19,000 8.18 75.55 10,823 19,000 19,000 200,000 3,800,000,000
12/12/2011 10,823 -0.14 -1.31 10,967 78,000 6,500 16,500,000 160,400,000,000
07/12/2011 10,967 -0.10 -0.91 11,068 78,000 6,500 15,900,000 156,500,000,000
05/12/2011 11,068 0.09 0.82 10,978 78,000 6,500 15,500,000 153,900,000,000
03/12/2011 10,978 1.33 13.80 9,647 78,000 6,000 15,700,000 155,300,000,000
02/12/2011 9,647 -0.08 -0.84 9,729 78,000 6,000 21,300,000 197,350,000,000
01/12/2011 9,729 -0.04 -0.40 9,768 78,000 6,000 20,700,000 193,350,000,000
29/11/2011 9,768 -0.03 -0.28 9,795 78,000 6,000 20,500,000 191,950,000,000
28/11/2011 9,795 -0.01 -0.13 9,808 78,000 6,000 20,400,000 191,350,000,000
27/11/2011 9,808 -0.05 -0.50 9,857 78,000 6,000 20,300,000 190,550,000,000
21/11/2011 9,857 -0.04 -0.42 9,899 78,000 6,000 19,900,000 187,950,000,000
18/11/2011 9,899 -0.05 -0.52 9,951 78,000 6,000 19,500,000 185,150,000,000
17/11/2011 9,951 -0.02 -0.15 9,966 78,000 6,000 19,100,000 182,550,000,000
16/11/2011 9,966 -0.07 -0.69 10,035 78,000 6,000 19,000,000 181,750,000,000
15/11/2011 10,035 -0.02 -0.16 10,051 78,000 6,000 18,500,000 178,350,000,000
14/11/2011 10,051 -0.05 -0.49 10,100 78,000 6,000 18,400,000 177,550,000,000
11/11/2011 10,100 -0.05 -0.49 10,150 78,000 6,000 18,000,000 174,750,000,000
10/11/2011 10,150 -0.05 -0.51 10,202 78,000 6,000 17,600,000 171,950,000,000
09/11/2011 10,202 -0.06 -0.61 10,265 78,000 6,000 17,200,000 169,150,000,000
07/11/2011 10,265 -0.06 -0.54 10,321 78,000 6,000 16,900,000 167,150,000,000
06/11/2011 10,321 -0.04 -0.36 10,358 78,000 6,000 16,500,000 164,350,000,000
04/11/2011 10,358 -0.06 -0.57 10,417 78,000 6,000 16,400,000 163,750,000,000
02/11/2011 10,417 -0.02 -0.20 10,438 78,000 6,000 16,000,000 160,950,000,000
01/11/2011 10,438 -0.02 -0.21 10,460 78,000 6,000 15,900,000 160,150,000,000
31/10/2011 10,460 -0.09 -0.82 10,546 78,000 6,000 15,800,000 159,350,000,000
28/10/2011 10,546 -0.02 -0.22 10,569 78,000 6,000 15,300,000 155,750,000,000
27/10/2011 10,569 -0.04 -0.41 10,612 78,000 6,000 15,200,000 154,950,000,000
26/10/2011 10,612 -0.07 -0.65 10,681 78,000 6,000 15,100,000 154,350,000,000
25/10/2011 10,681 -0.08 -0.78 10,765 78,000 6,000 14,900,000 152,950,000,000
21/10/2011 10,765 -0.11 -1.05 10,879 78,000 6,000 14,400,000 149,050,000,000
19/10/2011 10,879 -0.07 -0.63 10,948 78,000 6,500 14,100,000 146,950,000,000
18/10/2011 10,948 -0.07 -0.66 11,021 78,000 6,500 13,900,000 145,450,000,000
17/10/2011 11,021 -0.04 -0.39 11,064 78,000 6,500 13,700,000 143,950,000,000
15/10/2011 11,064 -0.04 -0.40 11,108 78,000 6,500 13,600,000 143,250,000,000
14/10/2011 11,108 -0.05 -0.45 11,158 78,000 6,500 13,500,000 142,550,000,000
13/10/2011 11,158 -0.05 -0.45 11,209 78,000 6,500 13,400,000 141,900,000,000
11/10/2011 11,209 -0.15 -1.31 11,358 78,000 6,500 13,300,000 141,250,000,000
10/10/2011 11,358 -0.06 -0.49 11,414 78,000 6,500 12,800,000 137,800,000,000
09/10/2011 11,414 0.74 6.91 10,676 78,000 7,000 12,700,000 137,150,000,000
07/10/2011 10,676 -0.07 -0.66 10,747 20,000 7,000 12,300,000 120,050,000,000
06/10/2011 10,747 -0.17 -1.57 10,918 20,000 7,000 11,900,000 116,950,000,000
04/10/2011 10,918 -0.17 -1.52 11,087 20,000 7,000 11,300,000 112,600,000,000
02/10/2011 11,087 -0.06 -0.49 11,142 20,000 7,000 10,700,000 107,950,000,000
30/09/2011 11,142 -0.04 -0.32 11,178 20,000 7,000 10,600,000 107,250,000,000
29/09/2011 11,178 -0.14 -1.20 11,314 20,000 7,000 10,500,000 106,400,000,000
28/09/2011 11,314 -0.15 -1.30 11,463 20,000 7,000 10,000,000 102,450,000,000
26/09/2011 11,463 -0.19 -1.59 11,648 20,000 7,000 9,500,000 98,500,000,000
24/09/2011 11,648 -0.13 -1.07 11,774 20,000 7,000 9,000,000 94,700,000,000
23/09/2011 11,774 -0.05 -0.46 11,828 20,000 7,000 8,600,000 91,600,000,000
21/09/2011 11,828 -0.22 -1.86 12,052 20,000 7,000 8,500,000 90,750,000,000
20/09/2011 12,052 -0.32 -2.57 12,370 20,000 7,000 8,000,000 86,950,000,000
19/09/2011 12,370 -0.07 -0.59 12,443 20,000 7,000 7,400,000 82,300,000,000
18/09/2011 12,443 -0.18 -1.46 12,627 20,000 7,000 7,300,000 81,450,000,000
17/09/2011 12,627 -0.08 -0.65 12,710 20,000 7,000 6,900,000 78,350,000,000
16/09/2011 12,710 -0.33 -2.55 13,043 20,000 7,000 6,800,000 77,500,000,000
15/09/2011 13,043 -0.38 -2.81 13,420 20,000 7,000 6,300,000 73,700,000,000
13/09/2011 13,420 -0.27 -1.97 13,690 20,000 7,000 5,800,000 69,900,000,000
12/09/2011 13,690 -0.48 -3.37 14,167 20,000 7,000 5,400,000 66,800,000,000
11/09/2011 14,167 -0.35 -2.39 14,514 20,000 7,000 4,900,000 63,000,000,000
08/09/2011 14,514 -0.79 -5.16 15,303 20,000 7,000 4,500,000 59,900,000,000
07/09/2011 15,303 -0.70 -4.36 16,000 20,000 7,000 3,900,000 55,150,000,000
05/09/2011 16,000 -0.55 -3.35 16,554 20,000 7,000 3,350,000 50,750,000,000
04/09/2011 16,554 -0.05 -0.32 16,607 20,000 7,000 3,150,000 49,100,000,000
03/09/2011 16,607 2.43 17.12 14,179 20,000 7,000 3,100,000 48,825,000,000
02/09/2011 14,179 -0.36 -2.46 14,536 20,000 6,600 3,550,000 52,040,000,000
01/09/2011 14,536 0.34 2.42 14,192 20,000 6,600 3,450,000 51,265,000,000
31/08/2011 14,192 -0.14 -0.98 14,332 20,000 6,600 3,480,000 51,495,000,000
30/08/2011 14,332 -0.20 -1.40 14,536 20,000 6,600 3,470,000 51,405,000,000
29/08/2011 14,536 -0.17 -1.18 14,709 20,000 6,600 3,420,000 51,055,000,000
26/08/2011 14,709 -0.43 -2.86 15,142 20,000 6,600 3,370,000 50,630,000,000
25/08/2011 15,142 -0.26 -1.66 15,397 20,000 6,600 3,270,000 49,875,000,000
24/08/2011 15,397 -0.01 -0.04 15,403 20,000 6,600 3,240,000 49,845,000,000
23/08/2011 15,403 -0.79 -4.88 16,193 20,000 6,800 3,230,000 49,789,000,000
22/08/2011 16,193 -0.97 -5.67 17,167 20,000 6,800 3,100,000 48,804,000,000
18/08/2011 17,167 -0.75 -4.20 17,920 20,000 7,500 2,670,000 45,500,000,000
17/08/2011 17,920 -0.41 -2.23 18,329 20,000 8,000 2,270,000 42,400,000,000
16/08/2011 18,329 -0.94 -4.90 19,273 20,000 7,900 2,180,000 41,679,000,000
19/07/2011 19,273 -0.20 -1.04 19,476 20,000 15,000 2,120,000 41,200,000,000
20/05/2011 19,476 -0.05 -0.26 19,526 20,000 19,000 2,100,000 40,900,000,000
04/04/2011 19,526 -0.02 -0.11 19,548 20,000 19,000 1,900,000 37,100,000,000
28/03/2011 19,548 -0.07 -0.36 19,618 20,000 19,000 2,100,000 41,050,000,000
25/03/2011 19,618 0.37 1.91 19,250 20,000 19,000 1,700,000 33,350,000,000
24/03/2011 19,250 0.03 0.16 19,219 20,000 13,000 1,750,000 34,000,000,000
23/03/2011 19,219 0.05 0.27 19,167 20,000 13,000 1,550,000 30,100,000,000
22/03/2011 19,167 0.05 0.27 19,115 20,000 13,000 1,450,000 28,100,000,000
11/03/2011 19,115 -0.05 -0.27 19,167 20,000 13,000 1,250,000 24,200,000,000
08/03/2011 19,167 0.07 0.35 19,100 20,500 13,000 1,150,000 22,350,000,000
07/03/2011 19,100 0.10 0.53 19,000 20,500 13,000 950,000 18,450,000,000
05/03/2011 19,000 0.17 0.89 18,833 20,500 13,000 750,000 14,550,000,000
04/03/2011 18,833 -0.42 -2.17 19,250 20,500 13,000 550,000 10,650,000,000
03/03/2011 19,250 0.33 1.76 18,917 20,500 13,000 750,000 14,750,000,000
01/03/2011 18,917 0.32 1.70 18,600 20,500 13,000 550,000 10,700,000,000
28/02/2011 18,600 0.93 5.28 17,667 20,500 13,000 450,000 8,650,000,000
23/02/2011 17,667 4.67 35.90 13,000 20,000 13,000 250,000 4,650,000,000
09/12/2010 13,000 -4.67 -26.42 17,667 13,000 13,000 50,000 650,000,000
08/12/2010 17,667 1.17 7.07 16,500 20,000 13,000 90,000 1,450,000,000
03/12/2010 16,500 3.50 26.92 13,000 20,000 13,000 70,000 1,050,000,000
05/11/2010 13,000 -3.50 -21.21 16,500 13,000 13,000 50,000 650,000,000
04/11/2010 16,500 0.17 1.02 16,333 20,000 13,000 70,000 1,050,000,000
28/10/2010 16,333 1.83 12.64 14,500 20,000 13,000 120,000 1,850,000,000
09/10/2010 14,500 -0.25 -1.69 14,750 16,000 13,000 100,000 1,450,000,000
07/10/2010 14,750 0.08 0.57 14,667 16,000 13,000 160,000 2,350,000,000
06/10/2010 14,667 0.17 1.15 14,500 16,000 13,000 130,000 1,900,000,000
05/10/2010 14,500 0.00 ■■ 0.00 0 16,000 13,000 100,000 1,450,000,000
(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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp