Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty cổ phần cơ khí Ô tô 3-2Mã CK: OTO32 21.50 ▲ +3.83 (+21.70%) (cập nhật 22:04 11/06/2011)
Đang giao dịch
OTO32 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 11/06/2011 | 21,500 | 3.83 ▲ | 21.70 | 17,667 | 23,000 | 20,000 | 20,000 | 430,000,000 |
| 10/06/2011 | 17,667 | -5.33 ▼ | -23.19 | 23,000 | 23,000 | 10,000 | 120,000 | 1,430,000,000 |
| 04/04/2011 | 23,000 | 3.60 ▲ | 18.56 | 19,400 | 23,000 | 23,000 | 100,000 | 2,300,000,000 |
| 03/04/2011 | 19,400 | 0.90 ▲ | 4.86 | 18,500 | 23,000 | 18,500 | 140,000 | 3,040,000,000 |
| 09/12/2010 | 18,500 | -0.50 ▼ | -2.63 | 19,000 | 18,500 | 18,500 | 40,000 | 740,000,000 |
| 08/12/2010 | 19,000 | 0.20 ▲ | 1.06 | 18,800 | 20,000 | 18,500 | 80,000 | 1,540,000,000 |
| 03/12/2010 | 18,800 | 0.30 ▲ | 1.62 | 18,500 | 20,000 | 18,500 | 60,000 | 1,140,000,000 |
| 30/11/2010 | 18,500 | -2.50 ▼ | -11.90 | 21,000 | 18,500 | 18,500 | 25,000 | 462,500,000 |
| 08/11/2010 | 21,000 | 0.91 ▲ | 4.54 | 20,088 | 21,000 | 21,000 | 50,000 | 1,050,000,000 |
| 29/09/2010 | 20,088 | 0.00 ▼ | 0.00 | 20,089 | 31,000 | 19,000 | 2,235,000 | 44,745,000,000 |
| 23/09/2010 | 20,089 | 0.00 ▼ | 0.00 | 20,090 | 31,000 | 19,000 | 2,215,000 | 44,345,000,000 |
| 15/09/2010 | 20,090 | 0.00 ▼ | 0.00 | 20,091 | 31,000 | 19,000 | 2,195,000 | 43,945,000,000 |
| 03/09/2010 | 20,091 | 0.00 ▼ | -0.01 | 20,093 | 31,000 | 19,000 | 2,175,000 | 43,545,000,000 |
| 30/08/2010 | 20,093 | 0.00 ▲ | 0.00 | 20,092 | 31,000 | 19,000 | 2,215,000 | 44,354,000,000 |
| 30/07/2010 | 20,092 | 0.07 ▲ | 0.34 | 20,023 | 31,000 | 19,000 | 2,155,000 | 43,145,000,000 |
| 28/07/2010 | 20,023 | -0.07 ▼ | -0.34 | 20,092 | 31,000 | 12,500 | 2,185,000 | 43,520,000,000 |
| 26/07/2010 | 20,092 | 0.07 ▲ | 0.34 | 20,023 | 31,000 | 19,000 | 2,155,000 | 43,145,000,000 |
| 23/07/2010 | 20,023 | 0.14 ▲ | 0.68 | 19,887 | 31,000 | 12,500 | 2,185,000 | 43,520,000,000 |
| 22/07/2010 | 19,887 | -0.07 ▼ | -0.34 | 19,955 | 31,000 | 12,500 | 2,225,000 | 43,870,000,000 |
| 21/07/2010 | 19,955 | -0.07 ▼ | -0.34 | 20,023 | 31,000 | 12,500 | 2,195,000 | 43,495,000,000 |
| 20/07/2010 | 20,023 | -0.07 ▼ | -0.35 | 20,093 | 31,000 | 12,500 | 2,165,000 | 43,120,000,000 |
| 11/06/2010 | 20,093 | 0.00 ▼ | 0.00 | 20,094 | 31,000 | 19,000 | 2,115,000 | 42,345,000,000 |
| 20/04/2010 | 20,094 | 0.00 ▼ | 0.00 | 20,095 | 31,000 | 19,000 | 2,095,000 | 41,945,000,000 |
| 13/04/2010 | 20,095 | 0.00 ▼ | 0.00 | 20,096 | 31,000 | 19,000 | 2,075,000 | 41,545,000,000 |
| 12/04/2010 | 20,096 | 0.00 ▼ | 0.00 | 20,097 | 31,000 | 19,000 | 2,055,000 | 41,145,000,000 |
| 05/04/2010 | 20,097 | 0.00 ▼ | 0.00 | 20,098 | 31,000 | 19,000 | 2,035,000 | 40,745,000,000 |
| 30/03/2010 | 20,098 | 0.00 ▼ | 0.00 | 20,099 | 31,000 | 19,000 | 2,015,000 | 40,345,000,000 |
| 29/03/2010 | 20,099 | 0.00 ▼ | 0.00 | 20,100 | 31,000 | 19,000 | 1,995,000 | 39,945,000,000 |
| 22/03/2010 | 20,100 | 0.00 ▼ | -0.01 | 20,102 | 31,000 | 19,000 | 1,975,000 | 39,545,000,000 |
| 21/03/2010 | 20,102 | 0.00 ▼ | -0.01 | 20,104 | 31,000 | 19,000 | 1,935,000 | 38,745,000,000 |
| 20/03/2010 | 20,104 | 0.00 ▼ | -0.02 | 20,108 | 31,000 | 19,000 | 1,895,000 | 37,945,000,000 |
| 19/03/2010 | 20,108 | 0.00 ▼ | -0.01 | 20,110 | 31,000 | 19,000 | 1,835,000 | 36,745,000,000 |
| 18/03/2010 | 20,110 | 0.00 ▼ | -0.01 | 20,112 | 31,000 | 19,000 | 1,795,000 | 35,945,000,000 |
| 16/03/2010 | 20,112 | 0.00 ▼ | -0.02 | 20,116 | 31,000 | 19,000 | 1,755,000 | 35,145,000,000 |
| 15/03/2010 | 20,116 | 0.00 ▼ | -0.01 | 20,118 | 31,000 | 19,000 | 1,695,000 | 33,945,000,000 |
| 14/03/2010 | 20,118 | 0.00 ▼ | 0.00 | 20,119 | 31,000 | 19,000 | 1,675,000 | 33,545,000,000 |
| 13/03/2010 | 20,119 | 0.00 ▼ | 0.00 | 20,120 | 31,000 | 19,000 | 1,655,000 | 33,145,000,000 |
| 12/03/2010 | 20,120 | 0.00 ▼ | -0.01 | 20,123 | 31,000 | 19,000 | 1,635,000 | 32,745,000,000 |
| 11/03/2010 | 20,123 | -0.01 ▼ | -0.02 | 20,128 | 31,000 | 19,000 | 1,595,000 | 31,945,000,000 |
| 10/03/2010 | 20,128 | -0.01 ▼ | -0.02 | 20,133 | 31,000 | 19,000 | 1,535,000 | 30,745,000,000 |
| 09/03/2010 | 20,133 | 0.00 ▼ | -0.01 | 20,135 | 31,000 | 19,000 | 1,475,000 | 29,545,000,000 |
| 08/03/2010 | 20,135 | 0.00 ▼ | -0.02 | 20,139 | 31,000 | 19,000 | 1,455,000 | 29,145,000,000 |
| 07/03/2010 | 20,139 | -0.02 ▼ | -0.08 | 20,155 | 31,000 | 19,000 | 1,415,000 | 28,345,000,000 |
| 06/03/2010 | 20,155 | 0.00 ▼ | -0.01 | 20,157 | 31,000 | 20,000 | 1,405,000 | 28,155,000,000 |
| 05/03/2010 | 20,157 | 0.00 ▼ | -0.01 | 20,159 | 31,000 | 20,000 | 1,385,000 | 27,755,000,000 |
| 04/03/2010 | 20,159 | 0.00 ▼ | -0.01 | 20,162 | 31,000 | 20,000 | 1,365,000 | 27,355,000,000 |
| 03/03/2010 | 20,162 | -0.01 ▼ | -0.02 | 20,167 | 31,000 | 20,000 | 1,345,000 | 26,955,000,000 |
| 02/03/2010 | 20,167 | 0.00 ▼ | -0.01 | 20,169 | 31,000 | 20,000 | 1,305,000 | 26,155,000,000 |
| 01/03/2010 | 20,169 | -0.01 ▼ | -0.03 | 20,175 | 31,000 | 20,000 | 1,285,000 | 25,755,000,000 |
| 28/02/2010 | 20,175 | 0.18 ▲ | 0.88 | 20,000 | 31,000 | 20,000 | 1,245,000 | 24,955,000,000 |
| 17/12/2009 | 20,000 | 0.50 ▲ | 2.56 | 19,500 | 20,000 | 20,000 | 20,000 | 400,000,000 |
| 05/10/2009 | 19,500 | -2.00 ▼ | -9.30 | 21,500 | 19,500 | 19,500 | 50,000 | 975,000,000 |
| 15/09/2009 | 21,500 | 0.00 ■■ | 0.00 | 0 | 21,500 | 21,500 | 50,000 | 1,075,000,000 |