Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Tài chính Ninh BắcMã CK: NINHBAC 20 ▼ -6 (-23.08%) (cập nhật 22:03 03/07/2011)
Đang giao dịch
NINHBAC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 03/07/2011 | 20,000 | -6.00 ▼ | -23.08 | 26,000 | 20,000 | 20,000 | 100,000 | 2,000,000,000 |
| 03/12/2010 | 26,000 | -0.81 ▼ | -3.03 | 26,813 | 26,000 | 26,000 | 30,000 | 780,000,000 |
| 13/10/2010 | 26,813 | -0.12 ▼ | -0.43 | 26,929 | 30,000 | 26,000 | 240,000 | 6,435,000,000 |
| 29/09/2010 | 26,929 | -0.15 ▼ | -0.57 | 27,083 | 30,000 | 26,000 | 210,000 | 5,655,000,000 |
| 23/09/2010 | 27,083 | -0.22 ▼ | -0.79 | 27,300 | 30,000 | 26,000 | 180,000 | 4,875,000,000 |
| 15/09/2010 | 27,300 | -0.33 ▼ | -1.18 | 27,625 | 30,000 | 26,000 | 150,000 | 4,095,000,000 |
| 03/09/2010 | 27,625 | -0.54 ▼ | -1.92 | 28,167 | 30,000 | 26,000 | 120,000 | 3,315,000,000 |
| 26/07/2010 | 28,167 | -0.71 ▼ | -2.45 | 28,875 | 30,000 | 26,000 | 90,000 | 2,535,000,000 |
| 22/07/2010 | 28,875 | 0.71 ▲ | 2.51 | 28,167 | 31,000 | 26,000 | 140,000 | 4,085,000,000 |
| 14/07/2010 | 28,167 | -0.46 ▼ | -1.60 | 28,625 | 30,000 | 26,000 | 90,000 | 2,535,000,000 |
| 13/07/2010 | 28,625 | -0.28 ▼ | -0.95 | 28,900 | 30,000 | 26,000 | 110,000 | 3,135,000,000 |
| 12/07/2010 | 28,900 | 0.28 ▲ | 0.96 | 28,625 | 30,000 | 26,000 | 130,000 | 3,735,000,000 |
| 07/07/2010 | 28,625 | -1.00 ▼ | -3.38 | 29,625 | 30,000 | 26,000 | 110,000 | 3,135,000,000 |
| 06/07/2010 | 29,625 | 0.13 ▲ | 0.42 | 29,500 | 30,000 | 28,500 | 140,000 | 4,155,000,000 |
| 05/07/2010 | 29,500 | 0.25 ▲ | 0.85 | 29,250 | 30,000 | 28,500 | 120,000 | 3,555,000,000 |
| 02/07/2010 | 29,250 | -0.12 ▼ | -0.40 | 29,367 | 30,000 | 28,500 | 60,000 | 1,755,000,000 |
| 01/07/2010 | 29,367 | -0.16 ▼ | -0.54 | 29,525 | 30,000 | 28,500 | 160,000 | 4,715,000,000 |
| 29/06/2010 | 29,525 | 0.29 ▲ | 1.00 | 29,233 | 30,000 | 28,500 | 220,000 | 6,515,000,000 |
| 28/06/2010 | 29,233 | -0.07 ▼ | -0.23 | 29,300 | 30,000 | 28,500 | 70,000 | 2,047,000,000 |
| 26/06/2010 | 29,300 | 0.07 ▲ | 0.23 | 29,233 | 30,000 | 28,500 | 100,000 | 2,932,000,000 |
| 25/06/2010 | 29,233 | -0.10 ▼ | -0.34 | 29,333 | 30,000 | 28,500 | 70,000 | 2,047,000,000 |
| 24/06/2010 | 29,333 | -0.04 ▼ | -0.14 | 29,375 | 30,000 | 28,500 | 90,000 | 2,640,000,000 |
| 23/06/2010 | 29,375 | 0.04 ▲ | 0.14 | 29,333 | 30,000 | 28,500 | 120,000 | 3,525,000,000 |
| 18/06/2010 | 27,875 | -1.38 ▼ | -4.70 | 29,250 | 30,000 | 24,000 | 90,000 | 2,575,000,000 |
| 17/06/2010 | 29,250 | 0.95 ▲ | 3.36 | 28,300 | 30,000 | 28,500 | 60,000 | 1,755,000,000 |
| 15/06/2010 | 28,300 | -0.87 ▼ | -2.97 | 29,167 | 30,000 | 25,000 | 120,000 | 3,455,000,000 |
| 11/06/2010 | 29,167 | -0.08 ▼ | -0.28 | 29,250 | 30,000 | 28,500 | 80,000 | 2,335,000,000 |
| 10/06/2010 | 29,250 | 0.13 ▲ | 0.43 | 29,125 | 30,000 | 28,500 | 60,000 | 1,755,000,000 |
| 09/06/2010 | 29,125 | 0.03 ▲ | 0.09 | 29,100 | 30,000 | 28,500 | 140,000 | 4,075,000,000 |
| 08/06/2010 | 29,100 | -0.07 ▼ | -0.23 | 29,167 | 30,000 | 28,500 | 160,000 | 4,655,000,000 |
| 07/06/2010 | 29,167 | -0.08 ▼ | -0.28 | 29,250 | 30,000 | 28,500 | 80,000 | 2,335,000,000 |
| 05/06/2010 | 29,250 | 0.08 ▲ | 0.28 | 29,167 | 30,000 | 28,500 | 60,000 | 1,755,000,000 |
| 04/06/2010 | 29,167 | 0.04 ▲ | 0.14 | 29,125 | 30,000 | 28,500 | 90,000 | 2,625,000,000 |
| 28/05/2010 | 29,000 | -0.17 ▼ | -0.57 | 29,167 | 30,000 | 28,500 | 90,000 | 2,610,000,000 |
| 26/05/2010 | 29,167 | -0.25 ▼ | -0.85 | 29,417 | 30,000 | 28,500 | 110,000 | 3,205,000,000 |
| 25/05/2010 | 29,417 | 0.35 ▲ | 1.19 | 29,071 | 30,000 | 28,500 | 200,000 | 5,885,000,000 |
| 24/05/2010 | 29,071 | 0.17 ▲ | 0.59 | 28,900 | 30,000 | 27,000 | 250,000 | 7,235,000,000 |
| 23/05/2010 | 28,900 | -0.20 ▼ | -0.69 | 29,100 | 30,000 | 27,000 | 170,000 | 4,875,000,000 |
| 22/05/2010 | 29,100 | 0.67 ▲ | 2.36 | 28,429 | 31,000 | 27,000 | 190,000 | 5,525,000,000 |
| 21/05/2010 | 28,429 | 0.10 ▲ | 0.34 | 28,333 | 31,000 | 26,500 | 270,000 | 7,670,000,000 |
| 20/05/2010 | 28,333 | -0.08 ▼ | -0.30 | 28,417 | 31,000 | 26,500 | 240,000 | 6,800,000,000 |
| 19/05/2010 | 28,417 | 0.70 ▲ | 2.54 | 27,714 | 31,000 | 26,000 | 220,000 | 6,275,000,000 |
| 18/05/2010 | 27,714 | 0.28 ▲ | 1.01 | 27,438 | 30,000 | 26,000 | 230,000 | 6,370,000,000 |
| 17/05/2010 | 27,438 | -0.16 ▼ | -0.59 | 27,600 | 30,000 | 26,000 | 290,000 | 7,945,000,000 |
| 16/05/2010 | 27,600 | -0.28 ▼ | -0.99 | 27,875 | 30,000 | 26,000 | 190,000 | 5,210,000,000 |
| 15/05/2010 | 27,875 | 0.54 ▲ | 1.98 | 27,333 | 30,000 | 26,000 | 140,000 | 3,885,000,000 |
| 14/05/2010 | 27,333 | -1.42 ▼ | -4.93 | 28,750 | 30,000 | 26,000 | 200,000 | 5,460,000,000 |
| 13/05/2010 | 28,750 | -0.21 ▼ | -0.74 | 28,963 | 32,000 | 26,000 | 380,000 | 11,025,000,000 |
| 12/05/2010 | 28,963 | -0.69 ▼ | -2.32 | 29,650 | 32,000 | 26,500 | 280,000 | 8,211,000,000 |
| 11/05/2010 | 29,650 | -0.65 ▼ | -2.15 | 30,300 | 32,000 | 26,500 | 300,000 | 9,016,000,000 |
| 10/05/2010 | 30,300 | 0.30 ▲ | 1.00 | 30,000 | 32,000 | 28,500 | 190,000 | 5,805,000,000 |
| 09/05/2010 | 30,000 | 0.83 ▲ | 2.86 | 29,167 | 30,000 | 30,000 | 60,000 | 1,800,000,000 |
| 08/05/2010 | 29,167 | -0.21 ▼ | -0.71 | 29,375 | 30,000 | 27,500 | 90,000 | 2,625,000,000 |
| 07/05/2010 | 29,375 | 2.38 ▲ | 8.80 | 27,000 | 30,000 | 27,500 | 170,000 | 5,025,000,000 |
| 06/05/2010 | 27,000 | 9.00 ▲ | 50.00 | 18,000 | 30,000 | 18,000 | 190,000 | 5,100,000,000 |
| 05/05/2010 | 18,000 | 0.00 ■■ | 0.00 | 0 | 18,000 | 18,000 | 50,000 | 900,000,000 |