Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Cổ phần Bánh kẹo Phạm NguyênMã CK: PHANER 20 ▼ -7.34 (-26.86%) (cập nhật 22:05 31/07/2011)
Đang giao dịch
PHANER » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 31/07/2011 | 20,000 | -7.34 ▼ | -26.86 | 27,343 | 20,000 | 20,000 | 100,000 | 2,000,000,000 |
| 30/07/2011 | 27,343 | 1.08 ▲ | 4.09 | 26,268 | 30,500 | 20,000 | 1,750,000 | 47,850,000,000 |
| 29/07/2011 | 26,268 | -0.16 ▼ | -0.59 | 26,425 | 30,500 | 20,000 | 2,050,000 | 53,850,000,000 |
| 28/07/2011 | 26,425 | -0.17 ▼ | -0.62 | 26,590 | 30,500 | 20,000 | 2,000,000 | 52,850,000,000 |
| 26/07/2011 | 26,590 | -0.36 ▼ | -1.32 | 26,946 | 30,500 | 20,000 | 1,950,000 | 51,850,000,000 |
| 25/07/2011 | 26,946 | -0.19 ▼ | -0.71 | 27,139 | 30,500 | 20,000 | 1,850,000 | 49,850,000,000 |
| 21/07/2011 | 27,139 | -0.42 ▼ | -1.52 | 27,559 | 30,500 | 20,000 | 1,800,000 | 48,850,000,000 |
| 19/07/2011 | 27,559 | -0.23 ▼ | -0.82 | 27,788 | 30,500 | 20,000 | 1,700,000 | 46,850,000,000 |
| 18/07/2011 | 27,788 | -0.50 ▼ | -1.77 | 28,290 | 30,500 | 20,000 | 1,650,000 | 45,850,000,000 |
| 15/07/2011 | 28,290 | -0.57 ▼ | -1.98 | 28,862 | 30,500 | 20,000 | 1,550,000 | 43,850,000,000 |
| 14/07/2011 | 28,862 | -0.66 ▼ | -2.23 | 29,519 | 30,500 | 20,000 | 1,450,000 | 41,850,000,000 |
| 12/07/2011 | 29,519 | -0.76 ▼ | -2.51 | 30,280 | 30,500 | 20,000 | 1,350,000 | 39,850,000,000 |
| 30/03/2011 | 30,280 | -0.01 ▼ | -0.04 | 30,292 | 30,500 | 30,000 | 1,250,000 | 37,850,000,000 |
| 25/03/2011 | 30,292 | -0.01 ▼ | -0.04 | 30,304 | 30,500 | 30,000 | 1,200,000 | 36,350,000,000 |
| 24/03/2011 | 30,304 | -0.01 ▼ | -0.05 | 30,318 | 30,500 | 30,000 | 1,150,000 | 34,850,000,000 |
| 22/03/2011 | 30,318 | -0.02 ▼ | -0.05 | 30,333 | 30,500 | 30,000 | 1,100,000 | 33,350,000,000 |
| 16/03/2011 | 30,333 | -0.02 ▼ | -0.06 | 30,350 | 30,500 | 30,000 | 1,050,000 | 31,850,000,000 |
| 15/03/2011 | 30,350 | -0.02 ▼ | -0.06 | 30,368 | 30,500 | 30,000 | 1,000,000 | 30,350,000,000 |
| 13/03/2011 | 30,368 | -0.02 ▼ | -0.07 | 30,389 | 30,500 | 30,000 | 950,000 | 28,850,000,000 |
| 11/03/2011 | 30,389 | 0.01 ▲ | 0.02 | 30,382 | 30,500 | 30,000 | 900,000 | 27,350,000,000 |
| 10/03/2011 | 30,382 | 0.01 ▲ | 0.02 | 30,375 | 30,500 | 30,000 | 850,000 | 25,825,000,000 |
| 08/03/2011 | 30,375 | 0.01 ▲ | 0.03 | 30,367 | 30,500 | 30,000 | 800,000 | 24,300,000,000 |
| 07/03/2011 | 30,367 | 0.01 ▲ | 0.03 | 30,357 | 30,500 | 30,000 | 750,000 | 22,775,000,000 |
| 05/03/2011 | 30,357 | 0.01 ▲ | 0.04 | 30,346 | 30,500 | 30,000 | 700,000 | 21,250,000,000 |
| 04/03/2011 | 30,346 | 0.01 ▲ | 0.04 | 30,333 | 30,500 | 30,000 | 650,000 | 19,725,000,000 |
| 03/03/2011 | 30,333 | 0.02 ▲ | 0.05 | 30,318 | 30,500 | 30,000 | 600,000 | 18,200,000,000 |
| 02/03/2011 | 30,318 | 0.02 ▲ | 0.06 | 30,300 | 30,500 | 30,000 | 550,000 | 16,675,000,000 |
| 28/02/2011 | 30,300 | 0.02 ▲ | 0.07 | 30,278 | 30,500 | 30,000 | 500,000 | 15,150,000,000 |
| 27/02/2011 | 30,278 | 0.08 ▲ | 0.26 | 30,200 | 30,500 | 30,000 | 450,000 | 13,625,000,000 |
| 26/02/2011 | 30,200 | 0.03 ▲ | 0.11 | 30,167 | 30,500 | 30,000 | 600,000 | 18,100,000,000 |
| 22/02/2011 | 30,167 | 0.04 ▲ | 0.14 | 30,125 | 30,500 | 30,000 | 550,000 | 16,575,000,000 |
| 21/02/2011 | 30,125 | 0.05 ▲ | 0.18 | 30,071 | 30,500 | 30,000 | 500,000 | 15,050,000,000 |
| 19/02/2011 | 30,071 | 0.07 ▲ | 0.24 | 30,000 | 30,500 | 30,000 | 450,000 | 13,525,000,000 |
| 15/02/2011 | 30,000 | 10.00 ▲ | 50.00 | 20,000 | 30,000 | 30,000 | 50,000 | 1,500,000,000 |
| 27/03/2010 | 20,000 | 0.00 ■■ | 0.00 | 0 | 20,000 | 20,000 | 20,000 | 400,000,000 |