PHVU » Lịch sử giao dịch
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 |