Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Phát triển Nhà và Đô thị Phú GiaMã CK: PGID 22.18 ▼ -1.77 (-7.37%) (cập nhật 22:05 01/04/2011)
Đang giao dịch
PGID » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 01/04/2011 | 22,178 | -1.77 ▼ | -7.37 | 23,943 | 26,000 | 16,000 | 370,000 | 8,344,000,000 |
| 04/03/2011 | 23,943 | 0.34 ▲ | 1.45 | 23,600 | 26,000 | 16,000 | 310,000 | 7,384,000,000 |
| 03/03/2011 | 23,600 | 0.65 ▲ | 2.83 | 22,950 | 26,000 | 16,000 | 260,000 | 6,084,000,000 |
| 25/02/2011 | 22,950 | -3.13 ▼ | -12.00 | 26,081 | 26,000 | 16,000 | 160,000 | 3,594,000,000 |
| 24/02/2011 | 26,081 | -0.96 ▼ | -3.55 | 27,042 | 47,000 | 20,000 | 1,040,000 | 25,809,000,000 |
| 16/02/2011 | 27,042 | 2.30 ▲ | 9.30 | 24,741 | 47,000 | 21,000 | 730,000 | 19,165,000,000 |
| 15/02/2011 | 24,741 | -0.36 ▼ | -1.41 | 25,096 | 47,000 | 20,000 | 2,390,000 | 56,915,000,000 |
| 26/01/2011 | 25,096 | -0.26 ▼ | -1.02 | 25,354 | 47,000 | 20,000 | 2,090,000 | 50,665,000,000 |
| 19/01/2011 | 25,354 | -0.31 ▼ | -1.19 | 25,659 | 47,000 | 20,000 | 1,940,000 | 47,415,000,000 |
| 18/01/2011 | 25,659 | -0.56 ▼ | -2.15 | 26,222 | 47,000 | 20,000 | 1,640,000 | 40,915,000,000 |
| 17/01/2011 | 26,222 | -0.28 ▼ | -1.05 | 26,500 | 47,000 | 20,000 | 1,190,000 | 30,690,000,000 |
| 14/01/2011 | 26,500 | -0.23 ▼ | -0.87 | 26,733 | 47,000 | 20,000 | 1,090,000 | 28,290,000,000 |
| 13/01/2011 | 26,733 | -1.18 ▼ | -4.21 | 27,909 | 47,000 | 20,000 | 990,000 | 25,990,000,000 |
| 10/01/2011 | 27,909 | -0.39 ▼ | -1.38 | 28,300 | 47,000 | 20,000 | 640,000 | 17,790,000,000 |
| 07/01/2011 | 28,300 | 0.35 ▲ | 1.23 | 27,955 | 47,000 | 20,000 | 540,000 | 15,390,000,000 |
| 06/01/2011 | 27,955 | -1.30 ▼ | -4.43 | 29,250 | 47,000 | 20,000 | 570,000 | 16,125,000,000 |
| 16/12/2010 | 29,250 | 1.05 ▲ | 3.72 | 28,200 | 47,000 | 20,000 | 390,000 | 11,690,000,000 |
| 13/12/2010 | 28,200 | -0.68 ▼ | -2.34 | 28,875 | 47,000 | 20,000 | 490,000 | 14,090,000,000 |
| 08/12/2010 | 28,875 | -1.63 ▼ | -5.33 | 30,500 | 47,000 | 20,000 | 340,000 | 10,290,000,000 |
| 08/10/2010 | 30,500 | -6.50 ▼ | -17.57 | 37,000 | 47,000 | 20,000 | 240,000 | 7,890,000,000 |
| 29/07/2010 | 37,000 | 5.00 ▲ | 15.63 | 32,000 | 47,000 | 25,000 | 170,000 | 6,090,000,000 |
| 12/07/2010 | 32,000 | 7.00 ▲ | 28.00 | 25,000 | 39,000 | 25,000 | 150,000 | 5,150,000,000 |
| 24/05/2010 | 25,000 | -0.17 ▼ | -0.66 | 25,167 | 25,000 | 25,000 | 50,000 | 1,250,000,000 |
| 18/05/2010 | 25,167 | 0.17 ▲ | 0.67 | 25,000 | 25,500 | 25,000 | 100,000 | 2,510,000,000 |
| 11/05/2010 | 25,000 | -0.17 ▼ | -0.66 | 25,167 | 25,000 | 25,000 | 80,000 | 2,000,000,000 |
| 09/05/2010 | 25,167 | 0.17 ▲ | 0.67 | 25,000 | 25,500 | 25,000 | 100,000 | 2,510,000,000 |
| 30/04/2010 | 25,000 | -0.50 ▼ | -1.96 | 25,500 | 25,000 | 25,000 | 50,000 | 1,250,000,000 |
| 26/04/2010 | 25,500 | 11.50 ▲ | 82.14 | 14,000 | 26,000 | 25,000 | 80,000 | 2,030,000,000 |
| 26/03/2010 | 14,000 | -0.13 ▼ | -0.88 | 14,125 | 15,000 | 13,000 | 120,000 | 1,690,000,000 |
| 25/03/2010 | 14,125 | 0.00 ■■ | 0.00 | 0 | 15,000 | 13,000 | 170,000 | 2,415,000,000 |