Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Kỹ thuật Xây dựng Phú NhuậnMã CK: PNTECHCONS 10 ▲ +2.50 (+33.33%) (cập nhật 22:05 10/05/2017)
Đang giao dịch
PNTECHCONS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 06/05/2017 | 7,500 | 2.50 ▲ | 50.00 | 5,000 | 10,000 | 5,000 | 70,000 | 600,000,000 |
| 03/05/2017 | 5,000 | -15.00 ▼ | -75.00 | 20,000 | 5,000 | 5,000 | 20,000 | 100,000,000 |
| 21/12/2013 | 20,000 | -16.00 ▼ | -44.44 | 36,000 | 20,000 | 20,000 | 1,800 | 36,000,000 |
| 14/06/2012 | 36,000 | -156.00 ▼ | -81.25 | 192,000 | 36,000 | 36,000 | 10,000 | 360,000,000 |
| 24/03/2012 | 192,000 | -2.67 ▼ | -1.37 | 194,667 | 194,000 | 190,000 | 899,000 | 172,810,000,000 |
| 23/03/2012 | 194,667 | 2.67 ▲ | 1.39 | 192,000 | 200,000 | 190,000 | 999,000 | 192,810,000,000 |
| 21/03/2012 | 192,000 | 2.00 ▲ | 1.05 | 190,000 | 194,000 | 190,000 | 899,000 | 172,810,000,000 |
| 05/03/2012 | 190,000 | 165.00 ▲ | 660.00 | 25,000 | 190,000 | 190,000 | 399,000 | 75,810,000,000 |
| 10/06/2011 | 25,000 | -175.00 ▼ | -87.50 | 200,000 | 25,000 | 25,000 | 6,700 | 167,500,000 |
| 01/11/2010 | 200,000 | -110.00 ▼ | -35.48 | 310,000 | 200,000 | 200,000 | 10,000 | 2,000,000,000 |
| 03/08/2010 | 310,000 | -20.00 ▼ | -6.06 | 330,000 | 310,000 | 310,000 | 20,000 | 6,200,000,000 |
| 01/08/2010 | 330,000 | -20.00 ▼ | -5.71 | 350,000 | 350,000 | 310,000 | 40,000 | 13,200,000,000 |
| 06/07/2010 | 350,000 | -3.00 ▼ | -0.85 | 353,000 | 350,000 | 350,000 | 10,000 | 3,500,000,000 |
| 29/06/2010 | 353,000 | 13.00 ▲ | 3.82 | 340,000 | 353,000 | 353,000 | 10,000 | 3,530,000,000 |
| 24/06/2010 | 340,000 | -6.50 ▼ | -1.88 | 346,500 | 340,000 | 340,000 | 20,000 | 6,800,000,000 |
| 18/06/2010 | 346,500 | -1.17 ▼ | -0.34 | 347,667 | 353,000 | 340,000 | 70,000 | 24,060,000,000 |
| 17/06/2010 | 347,667 | 0.47 ▲ | 0.13 | 347,200 | 353,000 | 340,000 | 80,000 | 27,560,000,000 |
| 16/06/2010 | 347,200 | -0.47 ▼ | -0.13 | 347,667 | 353,000 | 340,000 | 150,000 | 51,620,000,000 |
| 15/06/2010 | 347,667 | -0.13 ▼ | -0.04 | 347,800 | 353,000 | 340,000 | 80,000 | 27,560,000,000 |
| 14/06/2010 | 347,800 | -0.20 ▼ | -0.06 | 348,000 | 353,000 | 340,000 | 160,000 | 55,300,000,000 |
| 12/06/2010 | 348,000 | 9.33 ▲ | 2.76 | 338,667 | 353,000 | 343,000 | 80,000 | 27,740,000,000 |
| 11/06/2010 | 338,667 | 3.67 ▲ | 1.09 | 335,000 | 353,000 | 320,000 | 120,000 | 40,540,000,000 |
| 10/06/2010 | 335,000 | -15.00 ▼ | -4.29 | 350,000 | 350,000 | 320,000 | 46,700 | 15,145,000,000 |
| 09/06/2010 | 350,000 | 15.00 ▲ | 4.48 | 335,000 | 350,000 | 350,000 | 6,700 | 2,345,000,000 |
| 08/06/2010 | 335,000 | -5.00 ▼ | -1.47 | 340,000 | 350,000 | 320,000 | 46,700 | 15,145,000,000 |
| 05/06/2010 | 340,000 | 2.00 ▲ | 0.59 | 338,000 | 350,000 | 320,000 | 96,700 | 32,645,000,000 |
| 04/06/2010 | 338,000 | 3.00 ▲ | 0.90 | 335,000 | 350,000 | 320,000 | 246,700 | 82,145,000,000 |
| 03/06/2010 | 335,000 | 12.77 ▲ | 3.96 | 322,233 | 350,000 | 320,000 | 256,700 | 83,845,000,000 |
| 02/06/2010 | 322,233 | -1.12 ▼ | -0.35 | 323,350 | 326,700 | 320,000 | 250,000 | 80,335,000,000 |
| 01/06/2010 | 323,350 | 3.35 ▲ | 1.05 | 320,000 | 326,700 | 320,000 | 150,000 | 48,335,000,000 |
| 25/05/2010 | 320,000 | -40.00 ▼ | -11.11 | 360,000 | 320,000 | 320,000 | 100,000 | 32,000,000,000 |
| 24/05/2010 | 360,000 | -40.00 ▼ | -10.00 | 400,000 | 400,000 | 320,000 | 150,000 | 56,000,000,000 |
| 22/05/2010 | 400,000 | 7.50 ▲ | 1.91 | 392,500 | 400,000 | 400,000 | 100,000 | 40,000,000,000 |
| 21/05/2010 | 392,500 | 12.50 ▲ | 3.29 | 380,000 | 400,000 | 380,000 | 1,300,000 | 499,000,000,000 |
| 20/05/2010 | 380,000 | 37.50 ▲ | 10.95 | 342,500 | 380,000 | 380,000 | 1,000,000 | 380,000,000,000 |
| 19/05/2010 | 342,500 | 12.50 ▲ | 3.79 | 330,000 | 380,000 | 305,000 | 1,030,000 | 389,150,000,000 |
| 18/05/2010 | 330,000 | 25.00 ▲ | 8.20 | 305,000 | 380,000 | 305,000 | 1,060,000 | 398,300,000,000 |
| 17/05/2010 | 305,000 | -18.00 ▼ | -5.57 | 323,000 | 305,000 | 305,000 | 30,000 | 9,150,000,000 |
| 15/05/2010 | 323,000 | 9.00 ▲ | 2.87 | 314,000 | 323,000 | 323,000 | 50,000 | 16,150,000,000 |
| 13/05/2010 | 305,000 | -5.00 ▼ | -1.61 | 310,000 | 305,000 | 305,000 | 100,000 | 30,500,000,000 |
| 12/05/2010 | 310,000 | -2.50 ▼ | -0.80 | 312,500 | 320,000 | 305,000 | 102,000 | 31,140,000,000 |
| 11/05/2010 | 312,500 | 0.83 ▲ | 0.27 | 311,667 | 320,000 | 305,000 | 52,000 | 15,890,000,000 |
| 09/05/2010 | 311,667 | 4.17 ▲ | 1.36 | 307,500 | 320,000 | 305,000 | 57,000 | 17,440,000,000 |
| 07/05/2010 | 307,500 | -2.50 ▼ | -0.81 | 310,000 | 310,000 | 305,000 | 55,000 | 16,800,000,000 |
| 05/05/2010 | 310,000 | 10.00 ▲ | 3.33 | 300,000 | 310,000 | 310,000 | 5,000 | 1,550,000,000 |
| 04/05/2010 | 300,000 | -3.33 ▼ | -1.10 | 303,333 | 300,000 | 300,000 | 40,000 | 12,000,000,000 |
| 30/04/2010 | 303,333 | -4.17 ▼ | -1.36 | 307,500 | 310,000 | 300,000 | 45,000 | 13,550,000,000 |
| 28/04/2010 | 307,500 | -2.50 ▼ | -0.81 | 310,000 | 320,000 | 300,000 | 85,000 | 26,550,000,000 |
| 27/04/2010 | 310,000 | -2.00 ▼ | -0.64 | 312,000 | 330,000 | 300,000 | 46,500 | 14,145,000,000 |
| 26/04/2010 | 312,000 | 2.00 ▲ | 0.65 | 310,000 | 330,000 | 300,000 | 43,500 | 13,245,000,000 |
| 24/04/2010 | 310,000 | -3.33 ▼ | -1.06 | 313,333 | 330,000 | 300,000 | 65,500 | 19,795,000,000 |
| 23/04/2010 | 313,333 | 3.33 ▲ | 1.08 | 310,000 | 330,000 | 300,000 | 33,500 | 10,145,000,000 |
| 22/04/2010 | 310,000 | 6.00 ▲ | 1.97 | 304,000 | 330,000 | 300,000 | 59,500 | 18,005,000,000 |
| 21/04/2010 | 304,000 | 14.00 ▲ | 4.83 | 290,000 | 310,000 | 290,000 | 41,000 | 12,310,000,000 |
| 19/04/2010 | 288,000 | 55.80 ▲ | 24.03 | 232,200 | 310,000 | 260,000 | 56,000 | 15,510,000,000 |
| 17/04/2010 | 236,833 | 29.08 ▲ | 14.00 | 207,750 | 300,000 | 31,000 | 85,000 | 15,980,000,000 |
| 15/04/2010 | 207,750 | 2.58 ▲ | 1.26 | 205,167 | 300,000 | 31,000 | 45,000 | 4,930,000,000 |
| 14/04/2010 | 205,167 | 8.97 ▲ | 4.57 | 196,200 | 300,000 | 31,000 | 52,000 | 6,330,000,000 |
| 13/04/2010 | 196,200 | -7.09 ▼ | -3.49 | 203,286 | 300,000 | 31,000 | 47,000 | 5,080,000,000 |
| 12/04/2010 | 203,286 | -2.86 ▼ | -1.39 | 206,143 | 300,000 | 31,000 | 55,000 | 6,630,000,000 |
| 11/04/2010 | 206,143 | -32.52 ▼ | -13.63 | 238,667 | 300,000 | 31,000 | 58,000 | 7,330,000,000 |
| 10/04/2010 | 238,667 | 25.67 ▲ | 12.05 | 213,000 | 300,000 | 200,000 | 31,000 | 7,100,000,000 |
| 09/04/2010 | 213,000 | -0.33 ▼ | -0.16 | 213,333 | 220,000 | 200,000 | 25,000 | 5,320,000,000 |
| 08/04/2010 | 213,333 | 4.08 ▲ | 1.95 | 209,250 | 220,000 | 200,000 | 15,000 | 3,200,000,000 |
| 07/04/2010 | 209,250 | 0.75 ▲ | 0.36 | 208,500 | 220,000 | 200,000 | 17,000 | 3,564,000,000 |
| 06/04/2010 | 208,500 | 0.00 ■■ | 0.00 | 0 | 210,000 | 207,000 | 7,000 | 1,464,000,000 |