Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +0.14 (+0.01%)
  • HNX-Index 313.29 -1.63 (-0.52%)
  • UPCOM-Index 94.95 +0.17 (+0.18%)
CTCP Đầu tư Phan Vũ
Mã CK:      PHVU      18.33      -1.67 (-8.34%)      (cập nhật 22:05 05/07/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.phanvu.vn
PHVU » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/07/2012 18,333 -1.67 -8.34 20,000 20,000 15,000 600,000 11,000,000,000
20/04/2012 20,000 -3.25 -13.98 23,250 20,000 20,000 410,000 8,200,000,000
19/04/2012 23,250 -0.16 -0.66 23,405 31,500 19,000 1,475,000 35,885,000,000
16/04/2012 23,405 -0.17 -0.72 23,575 31,500 19,000 1,465,000 35,685,000,000
15/04/2012 23,575 -0.19 -0.79 23,763 31,500 19,000 1,455,000 35,485,000,000
14/04/2012 23,763 -0.08 -0.35 23,846 31,500 19,000 1,445,000 35,285,000,000
13/04/2012 23,846 0.34 1.45 23,506 32,500 19,000 3,635,000 86,735,000,000
12/04/2012 23,506 -0.08 -0.32 23,581 32,500 19,500 5,180,000 120,515,000,000
01/03/2012 23,581 -0.08 -0.33 23,659 32,500 19,500 5,170,000 120,315,000,000
22/02/2012 23,659 -0.08 -0.34 23,740 32,500 19,500 4,970,000 116,315,000,000
02/12/2011 23,740 -1.05 -4.24 24,790 32,500 19,500 4,770,000 112,315,000,000
01/12/2011 24,790 -0.08 -0.31 24,866 40,000 19,500 4,855,000 115,080,000,000
01/09/2011 24,866 0.10 0.38 24,771 40,000 19,500 4,840,000 114,765,000,000
25/08/2011 24,771 -0.10 -0.38 24,866 40,000 19,500 4,940,000 116,765,000,000
01/08/2011 24,866 0.10 0.38 24,771 40,000 19,500 4,840,000 114,765,000,000
31/07/2011 24,771 -0.61 -2.41 25,382 40,000 19,500 4,890,000 115,765,000,000
30/07/2011 25,382 0.42 1.69 24,961 40,000 19,500 6,040,000 146,515,000,000
29/07/2011 24,961 -0.06 -0.22 25,017 40,000 19,500 7,650,000 184,940,000,000
28/07/2011 25,017 -0.06 -0.24 25,076 40,000 19,500 7,550,000 182,740,000,000
27/07/2011 25,076 -0.01 -0.04 25,086 40,000 19,500 7,450,000 180,540,000,000
26/07/2011 25,086 -0.01 -0.04 25,097 40,000 19,500 7,400,000 179,340,000,000
25/07/2011 25,097 -0.01 -0.04 25,108 40,000 19,500 7,350,000 178,140,000,000
24/07/2011 25,108 -0.06 -0.25 25,171 40,000 19,500 7,300,000 176,940,000,000
22/07/2011 25,171 -0.07 -0.27 25,238 40,000 19,500 7,200,000 174,740,000,000
20/07/2011 25,238 -0.01 -0.05 25,251 40,000 19,500 7,100,000 172,540,000,000
18/07/2011 25,251 -0.06 -0.22 25,306 40,000 19,500 7,050,000 171,340,000,000
17/07/2011 25,306 -0.01 -0.06 25,320 40,000 19,500 7,000,000 170,340,000,000
16/07/2011 25,320 -0.06 -0.23 25,378 40,000 19,500 6,950,000 169,140,000,000
15/07/2011 25,378 -0.06 -0.23 25,437 40,000 19,500 6,900,000 168,140,000,000
14/07/2011 25,437 -0.06 -0.24 25,498 40,000 19,500 6,850,000 167,140,000,000
13/07/2011 25,498 -0.06 -0.24 25,560 40,000 19,500 6,800,000 166,140,000,000
12/07/2011 25,560 -0.06 -0.25 25,623 40,000 19,500 6,750,000 165,140,000,000
07/07/2011 25,623 -0.06 -0.25 25,687 40,000 19,500 6,700,000 164,140,000,000
06/07/2011 25,687 -0.09 -0.34 25,774 40,000 19,500 6,650,000 163,140,000,000
03/07/2011 25,774 -0.07 -0.27 25,843 40,000 19,500 6,550,000 160,940,000,000
02/07/2011 25,843 -0.09 -0.36 25,937 40,000 19,500 6,500,000 159,940,000,000
01/07/2011 25,937 -0.10 -0.38 26,035 40,000 19,500 6,400,000 157,740,000,000
30/06/2011 26,035 -0.03 -0.10 26,061 40,000 19,500 6,300,000 155,540,000,000
28/06/2011 26,061 -0.03 -0.10 26,087 40,000 19,500 6,250,000 154,340,000,000
27/06/2011 26,087 -0.19 -0.72 26,277 40,000 19,500 6,200,000 153,140,000,000
26/06/2011 26,277 0.22 0.82 26,062 40,000 19,500 6,050,000 149,940,000,000
25/06/2011 26,062 -0.08 -0.31 26,142 40,000 16,000 6,531,000 158,960,000,000
24/06/2011 26,142 -0.19 -0.73 26,335 40,000 16,000 6,200,000 152,340,000,000
22/06/2011 26,335 -0.06 -0.23 26,395 40,000 19,500 5,900,000 146,640,000,000
21/06/2011 26,395 -0.06 -0.23 26,456 40,000 19,500 5,700,000 142,240,000,000
17/06/2011 26,456 -0.08 -0.32 26,540 40,000 19,500 5,600,000 140,040,000,000
15/06/2011 26,540 -0.13 -0.50 26,674 40,000 19,500 5,486,000 137,490,000,000
14/06/2011 26,674 -0.14 -0.53 26,815 40,000 19,500 5,326,000 133,970,000,000
13/06/2011 26,815 -0.16 -0.59 26,973 40,000 19,500 5,196,000 131,110,000,000
12/06/2011 26,973 -0.08 -0.29 27,052 40,000 19,500 5,066,000 128,265,000,000
10/06/2011 27,052 -0.08 -0.30 27,134 40,000 19,500 4,966,000 126,065,000,000
07/06/2011 27,134 -0.08 -0.31 27,218 40,000 19,500 4,666,000 119,465,000,000
06/06/2011 27,218 -0.09 -0.32 27,305 40,000 19,500 4,566,000 117,265,000,000
03/06/2011 27,305 -0.09 -0.33 27,395 40,000 19,500 4,476,000 115,285,000,000
02/06/2011 27,395 -0.09 -0.34 27,488 40,000 19,500 4,416,000 113,965,000,000
01/06/2011 27,488 -0.10 -0.35 27,584 40,000 19,500 4,316,000 111,765,000,000
31/05/2011 27,584 -0.10 -0.36 27,684 40,000 19,500 4,216,000 109,565,000,000
30/05/2011 27,684 -0.32 -1.15 28,006 40,000 19,500 4,166,000 108,465,000,000
29/05/2011 28,006 -0.13 -0.44 28,131 40,000 19,500 3,766,000 99,665,000,000
28/05/2011 28,131 -0.11 -0.39 28,241 40,000 19,500 3,566,000 95,290,000,000
26/05/2011 28,241 -0.13 -0.44 28,366 40,000 19,500 3,516,000 94,165,000,000
25/05/2011 28,366 -0.13 -0.47 28,500 40,000 19,500 3,366,000 90,865,000,000
24/05/2011 28,500 -0.11 -0.37 28,606 40,000 19,500 3,116,000 85,415,000,000
23/05/2011 28,606 -0.14 -0.50 28,750 40,000 19,500 3,002,000 82,795,000,000
19/05/2011 28,750 -0.31 -1.06 29,057 40,000 19,500 2,802,000 78,395,000,000
18/05/2011 29,057 -0.43 -1.46 29,488 40,000 19,500 2,702,000 76,195,000,000
17/05/2011 29,488 -0.23 -0.78 29,720 40,000 19,500 2,572,000 73,595,000,000
16/05/2011 29,720 -0.24 -0.81 29,963 40,000 19,500 2,472,000 71,595,000,000
06/05/2011 29,963 -0.27 -0.89 30,231 40,000 19,500 2,372,000 69,595,000,000
04/05/2011 30,231 -0.28 -0.92 30,513 40,000 19,500 2,272,000 67,645,000,000
03/04/2011 30,513 -0.04 -0.13 30,554 40,000 25,000 2,172,000 65,695,000,000
02/04/2011 30,554 -0.05 -0.16 30,603 40,000 25,000 2,072,000 62,795,000,000
01/04/2011 30,603 -0.19 -0.61 30,792 40,000 25,000 2,152,000 65,345,000,000
31/03/2011 30,792 -0.17 -0.53 30,957 40,000 25,000 2,022,000 61,695,000,000
30/03/2011 30,957 -0.21 -0.67 31,167 40,000 25,000 1,972,000 60,445,000,000
29/03/2011 31,167 -0.04 -0.12 31,203 40,000 25,000 1,872,000 57,695,000,000
26/03/2011 31,203 -0.42 -1.32 31,621 40,000 25,000 1,822,000 56,195,000,000
25/03/2011 31,621 0.42 1.34 31,203 45,000 25,000 1,932,000 61,145,000,000
24/03/2011 31,203 -0.15 -0.47 31,350 40,000 25,000 1,822,000 56,195,000,000
23/03/2011 31,350 -0.17 -0.53 31,518 40,000 25,000 1,722,000 53,295,000,000
22/03/2011 31,518 -0.19 -0.61 31,712 40,000 25,000 1,622,000 50,395,000,000
21/03/2011 31,712 -0.23 -0.71 31,938 40,000 25,000 1,522,000 47,495,000,000
18/03/2011 31,938 0.05 0.15 31,891 40,000 28,000 1,422,000 44,595,000,000
14/03/2011 31,891 -0.18 -0.55 32,068 40,000 28,000 1,372,000 42,945,000,000
09/03/2011 32,068 -0.17 -0.53 32,238 40,000 28,500 1,322,000 41,545,000,000
08/03/2011 32,238 -0.34 -1.05 32,579 40,000 28,500 1,272,000 40,120,000,000
07/03/2011 32,579 -0.23 -0.69 32,806 40,000 28,500 1,202,000 38,105,000,000
03/03/2011 32,806 -0.13 -0.40 32,938 40,000 29,500 1,152,000 36,680,000,000
02/03/2011 32,938 -0.45 -1.34 33,385 40,000 29,500 1,002,000 31,880,000,000
01/03/2011 33,385 -0.66 -1.94 34,045 40,000 30,000 752,000 24,130,000,000
28/02/2011 34,045 -1.46 -4.10 35,500 40,000 30,000 552,000 17,980,000,000
25/02/2011 35,500 -0.50 -1.39 36,000 40,000 30,000 152,000 5,130,000,000
24/02/2011 36,000 1.00 2.86 35,000 40,000 30,000 102,000 3,480,000,000
22/02/2011 35,000 1.67 5.00 33,333 40,000 30,000 88,000 2,920,000,000
18/02/2011 33,333 3.33 11.11 30,000 40,000 30,000 74,000 2,360,000,000
13/02/2011 30,000 -5.50 -15.49 35,500 30,000 30,000 30,000 900,000,000
22/01/2011 35,500 -4.50 -11.25 40,000 35,500 35,500 30,000 1,065,000,000
31/12/2010 40,000 -2.00 -4.76 42,000 40,000 40,000 200,000 8,000,000,000
27/07/2010 42,000 0.00 ■■ 0.00 0 42,000 42,000 20,000 840,000,000
(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