Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
Công ty cổ phần Thép Pomina
Mã CK:      POMINAS      44      ▼ -2.17 (-4.69%)      (cập nhật 17:25 20/04/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Luyện kim
Website: Đang cập nhật
POMINAS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/04/2010 44,000 -2.17 ▼ -4.69 0 0 0 50,000 2,210,000,000
18/04/2010 46,167 -0.33 ▼ -0.72 0 0 0 70,000 3,220,000,000
17/04/2010 46,500 0.38 ▲ 0.81 0 0 0 60,000 2,800,000,000
16/04/2010 46,125 0.77 ▲ 1.69 0 0 0 90,000 4,150,000,000
14/04/2010 44,688 2.49 ▲ 5.90 0 0 0 130,000 5,850,000,000
13/04/2010 42,200 -1.30 ▼ -2.99 0 0 0 70,000 2,930,000,000
12/04/2010 43,500 -0.80 ▼ -1.81 0 0 0 110,000 4,800,000,000
09/04/2010 44,300 -1.10 ▼ -2.42 0 0 0 80,000 3,570,000,000
08/04/2010 45,400 1.53 ▲ 3.48 0 0 0 70,000 3,280,000,000
07/04/2010 43,875 0.63 ▲ 1.45 0 0 0 50,000 2,260,000,000
06/04/2010 43,250 1.50 ▲ 3.59 0 0 0 70,000 3,100,000,000
05/04/2010 41,750 -0.25 ▼ -0.60 0 0 0 40,000 1,670,000,000
04/04/2010 42,000 0.10 ▲ 0.24 0 0 0 20,000 840,000,000
02/04/2010 41,700 0.03 ▲ 0.08 0 0 0 50,000 2,085,000,000
01/04/2010 41,667 -1.08 ▼ -2.52 0 0 0 30,000 1,250,000,000
31/03/2010 42,743 -0.21 ▼ -0.48 0 0 0 120,000 5,137,000,000
30/03/2010 42,950 1.47 ▲ 3.54 0 0 0 110,000 4,722,000,000
29/03/2010 41,480 -2.76 ▼ -6.25 0 0 0 100,000 4,126,000,000
28/03/2010 44,243 -0.51 ▼ -1.13 0 0 0 115,000 4,869,000,000
27/03/2010 44,750 0.07 ▲ 0.15 0 0 0 95,000 4,045,000,000
25/03/2010 44,836 0.34 ▲ 0.76 0 0 0 215,000 9,360,000,000
23/03/2010 44,500 0.50 ▲ 1.14 0 0 0 90,000 4,090,000,000
21/03/2010 44,000 -0.69 ▼ -1.54 0 0 0 110,000 4,910,000,000
20/03/2010 44,688 0.52 ▲ 1.18 0 0 0 130,000 5,910,000,000
18/03/2010 44,167 1.80 ▲ 4.24 0 0 0 80,000 3,660,000,000
17/03/2010 42,369 0.61 ▲ 1.47 0 0 0 260,000 10,997,000,000
16/03/2010 41,755 -1.00 ▼ -2.33 0 0 0 230,000 9,577,000,000
14/03/2010 42,750 -3.40 ▼ -7.36 0 0 0 240,000 10,175,000,000
13/03/2010 46,145 0.91 ▲ 2.00 0 0 0 4,220,000 253,341,000,000
12/03/2010 45,240 1.87 ▲ 4.32 0 0 0 4,330,000 258,001,000,000
11/03/2010 43,367 -0.23 ▼ -0.52 0 0 0 4,430,000 261,647,000,000
10/03/2010 43,594 1.98 ▲ 4.77 0 0 0 4,400,000 260,447,000,000
09/03/2010 41,610 -1.70 ▼ -3.93 0 0 0 260,000 10,761,000,000
08/03/2010 43,313 1.30 ▲ 3.09 0 0 0 480,000 20,271,000,000
07/03/2010 42,014 2.95 ▲ 7.56 0 0 0 440,000 18,221,000,000
06/03/2010 39,060 1.04 ▲ 2.74 0 0 0 560,000 22,696,000,000
05/03/2010 38,020 0.01 ▲ 0.04 0 0 0 650,000 25,961,000,000
04/03/2010 38,006 0.35 ▲ 0.94 0 0 0 540,000 21,568,000,000
03/03/2010 37,653 -3.04 ▼ -7.47 0 0 0 510,000 20,293,000,000
02/03/2010 40,691 -1.92 ▼ -4.50 0 0 0 320,000 12,980,000,000
01/03/2010 42,609 -0.25 ▼ -0.59 0 0 0 410,000 16,985,000,000
27/02/2010 42,860 0.91 ▲ 2.17 0 0 0 300,000 12,580,000,000
26/02/2010 41,950 0.64 ▲ 1.55 0 0 0 420,000 17,355,000,000
25/02/2010 41,308 -1.33 ▼ -3.11 0 0 0 370,000 15,170,000,000
24/02/2010 42,636 1.05 ▲ 2.53 0 0 0 350,000 14,600,000,000
23/02/2010 41,583 -0.28 ▼ -0.66 0 0 0 260,000 10,605,000,000
22/02/2010 41,860 2.61 ▲ 6.65 0 0 0 240,000 9,780,000,000
21/02/2010 39,250 0.25 ▲ 0.64 0 0 0 100,000 3,925,000,000
20/02/2010 39,000 -5.75 ▼ -12.85 0 0 0 50,000 1,950,000,000
19/02/2010 44,750 -5.75 ▼ -11.39 0 0 0 70,000 2,960,000,000
15/02/2010 50,500 5.50 ▲ 12.22 0 0 0 20,000 1,010,000,000
13/02/2010 45,000 -2.75 ▼ -5.76 0 0 0 40,000 1,800,000,000
11/02/2010 47,750 2.75 ▲ 6.11 0 0 0 70,000 3,315,000,000
10/02/2010 45,000 -2.75 ▼ -5.76 0 0 0 40,000 1,800,000,000
09/02/2010 47,750 2.75 ▲ 6.11 0 0 0 80,000 3,820,000,000
08/02/2010 45,000 2.68 ▲ 6.33 0 0 0 40,000 1,800,000,000
07/02/2010 42,320 -1.01 ▼ -2.33 0 0 0 110,000 4,653,000,000
06/02/2010 43,330 1.90 ▲ 4.58 0 0 0 190,000 8,282,000,000
05/02/2010 41,433 -0.81 ▼ -1.92 0 0 0 160,000 6,671,000,000
04/02/2010 42,245 0.52 ▲ 1.25 0 0 0 190,000 8,097,000,000
03/02/2010 41,722 -0.16 ▼ -0.39 0 0 0 210,000 8,680,000,000
02/02/2010 41,885 -0.28 ▼ -0.67 0 0 0 270,000 11,409,000,000
01/02/2010 42,167 0.21 ▲ 0.50 0 0 0 340,000 14,379,000,000
31/01/2010 41,956 -0.78 ▼ -1.82 0 0 0 430,000 18,250,000,000
30/01/2010 42,733 0.33 ▲ 0.77 0 0 0 350,000 15,080,000,000
29/01/2010 42,408 -0.45 ▼ -1.05 0 0 0 410,000 17,525,000,000
28/01/2010 42,858 -2.16 ▼ -4.80 0 0 0 390,000 16,740,000,000
27/01/2010 45,021 0.33 ▲ 0.75 0 0 0 510,000 22,585,000,000
26/01/2010 44,687 0.70 ▲ 1.59 0 0 0 520,000 22,965,000,000
25/01/2010 43,986 0.32 ▲ 0.74 0 0 0 360,000 15,788,000,000
23/01/2010 43,530 0.97 ▲ 2.29 0 0 0 320,000 13,813,000,000
22/01/2010 42,556 -2.19 ▼ -4.90 0 0 0 300,000 12,740,000,000
21/01/2010 44,750 0.49 ▲ 1.12 0 0 0 370,000 16,265,000,000
20/01/2010 44,256 1.30 ▲ 3.03 0 0 0 390,000 17,054,000,000
19/01/2010 42,954 0.57 ▲ 1.35 0 0 0 290,000 12,427,000,000
18/01/2010 42,380 -1.22 ▼ -2.80 0 0 0 170,000 7,193,000,000
17/01/2010 43,600 -0.16 ▼ -0.37 0 0 0 240,000 10,410,000,000
16/01/2010 43,760 -0.10 ▼ -0.23 0 0 0 228,200 9,944,500,000
15/01/2010 43,860 -0.03 ▼ -0.07 0 0 0 238,200 10,379,500,000
14/01/2010 43,892 1.22 ▲ 2.86 0 0 0 268,200 11,695,500,000
13/01/2010 42,671 -0.95 ▼ -2.18 0 0 0 249,200 10,607,500,000
12/01/2010 43,622 -0.05 ▼ -0.12 0 0 0 336,200 14,665,500,000
11/01/2010 43,676 0.34 ▲ 0.79 0 0 0 386,200 16,808,500,000
10/01/2010 43,333 -0.17 ▼ -0.38 0 0 0 368,000 15,917,000,000
09/01/2010 43,500 0.91 ▲ 2.13 0 0 0 287,000 12,387,000,000
08/01/2010 42,594 0.16 ▲ 0.37 0 0 0 270,000 11,375,000,000
07/01/2010 42,437 0.20 ▲ 0.47 0 0 0 420,000 17,408,000,000
05/01/2010 41,500 -2.60 ▼ -5.90 0 0 0 360,000 14,758,000,000
04/01/2010 44,100 2.20 ▲ 5.25 0 0 0 240,000 10,120,000,000
02/01/2010 41,925 2.89 ▲ 7.41 0 0 0 50,000 2,182,000,000
01/01/2010 39,033 -2.87 ▼ -6.84 0 0 0 40,000 1,561,000,000
30/12/2009 41,900 2.90 ▲ 7.44 0 0 0 140,000 5,691,000,000
29/12/2009 39,000 -0.03 ▼ -0.08 0 0 0 100,000 3,900,000,000
28/12/2009 39,033 0.01 ▲ 0.02 0 0 0 120,000 4,681,000,000
27/12/2009 39,025 -0.20 ▼ -0.50 0 0 0 220,000 8,581,000,000
26/12/2009 39,220 -0.06 ▼ -0.14 0 0 0 240,000 9,381,000,000
25/12/2009 39,275 -2.47 ▼ -5.91 0 0 0 140,000 5,481,000,000
24/12/2009 41,743 0.34 ▲ 0.83 0 0 0 270,000 10,847,000,000
23/12/2009 41,400 -0.11 ▼ -0.27 0 0 0 370,000 14,747,000,000
22/12/2009 41,513 0.39 ▲ 0.95 0 0 0 200,000 8,126,000,000
21/12/2009 41,122 -0.54 ▼ -1.28 0 0 0 210,000 8,506,000,000
20/12/2009 41,657 -0.53 ▼ -1.25 0 0 0 100,000 4,211,000,000
19/12/2009 42,183 -0.44 ▼ -1.03 0 0 0 90,000 3,826,000,000
18/12/2009 42,620 1.36 ▲ 3.29 0 0 0 70,000 3,026,000,000
17/12/2009 41,263 2.14 ▲ 5.46 0 0 0 100,000 4,196,000,000
16/12/2009 39,125 0.04 ▲ 0.11 0 0 0 40,000 1,565,000,000
15/12/2009 39,083 -0.12 ▼ -0.30 0 0 0 60,000 2,345,000,000
09/12/2009 39,040 -0.44 ▼ -1.12 0 0 0 50,000 1,952,000,000
08/12/2009 39,483 0.00 ▲ 0.01 0 0 0 100,000 3,897,000,000
07/12/2009 39,480 -0.09 ▼ -0.22 0 0 0 90,000 3,502,000,000
04/12/2009 39,567 -0.61 ▼ -1.51 0 0 0 130,000 5,087,000,000
03/12/2009 40,175 -0.66 ▼ -1.61 0 0 0 145,000 5,702,000,000
02/12/2009 40,833 -0.74 ▼ -1.78 0 0 0 85,000 3,410,000,000
01/12/2009 41,571 -3.10 ▼ -6.93 0 0 0 105,000 4,330,000,000
30/11/2009 44,667 1.07 ▲ 2.45 0 0 0 35,000 1,575,000,000
28/11/2009 43,600 -0.20 ▼ -0.46 0 0 0 65,000 2,845,000,000
27/11/2009 43,800 0.13 ▲ 0.30 0 0 0 70,000 3,080,000,000
25/11/2009 43,667 -0.13 ▼ -0.30 0 0 0 80,000 3,510,000,000
24/11/2009 43,800 -7.60 ▼ -14.79 0 0 0 70,000 3,080,000,000
20/11/2009 51,400 0.73 ▲ 1.45 0 0 0 54,000 2,520,000,000
18/11/2009 50,667 4.17 ▲ 8.96 0 0 0 64,000 2,990,000,000
17/11/2009 46,500 -0.25 ▼ -0.53 0 0 0 90,000 4,200,000,000
16/11/2009 46,750 0.03 ▲ 0.07 0 0 0 76,000 3,562,000,000
13/11/2009 46,717 -0.66 ▼ -1.38 0 0 0 96,000 4,495,000,000
12/11/2009 47,373 -0.21 ▼ -0.43 0 0 0 156,000 7,368,000,000
11/11/2009 47,579 -0.24 ▼ -0.50 0 0 0 166,000 7,898,000,000
10/11/2009 47,819 -0.02 ▼ -0.05 0 0 0 237,000 11,306,000,000
09/11/2009 47,841 0.02 ▲ 0.04 0 0 0 419,000 19,774,000,000
07/11/2009 47,824 -0.07 ▼ -0.14 0 0 0 458,000 21,650,000,000
06/11/2009 47,890 -0.07 ▼ -0.14 0 0 0 438,000 20,720,000,000
05/11/2009 47,959 0.05 ▲ 0.11 0 0 0 408,000 19,295,000,000
04/11/2009 47,908 -0.56 ▼ -1.15 0 0 0 321,000 15,140,000,000
03/11/2009 48,467 -0.36 ▼ -0.73 0 0 0 139,000 6,742,000,000
02/11/2009 48,825 -0.06 ▼ -0.13 0 0 0 100,000 4,866,000,000
31/10/2009 48,888 -0.07 ▼ -0.14 0 0 0 90,000 4,391,000,000
30/10/2009 48,956 -0.02 ▼ -0.03 0 0 0 100,000 4,886,000,000
29/10/2009 48,971 -0.35 ▼ -0.70 0 0 0 80,000 3,908,000,000
28/10/2009 49,318 -0.07 ▼ -0.14 0 0 0 310,000 15,285,000,000
27/10/2009 49,385 0.05 ▲ 0.11 0 0 0 283,000 13,957,000,000
25/10/2009 49,333 -0.09 ▼ -0.19 0 0 0 386,000 18,772,000,000
24/10/2009 49,425 0.00 ▼ -0.01 0 0 0 447,000 21,909,500,000
23/10/2009 49,429 0.07 ▲ 0.15 0 0 0 457,000 22,404,500,000
22/10/2009 49,357 -0.03 ▼ -0.06 0 0 0 527,000 25,734,500,000
21/10/2009 49,389 0.17 ▲ 0.34 0 0 0 504,000 24,602,500,000
20/10/2009 49,222 -0.25 ▼ -0.50 0 0 0 491,000 23,922,500,000
19/10/2009 49,467 0.44 ▲ 0.91 0 0 0 470,000 22,887,500,000
18/10/2009 49,023 -0.20 ▼ -0.41 0 0 0 480,000 23,262,000,000
17/10/2009 49,224 0.02 ▲ 0.04 0 0 0 550,000 26,757,000,000
16/10/2009 49,206 0.05 ▲ 0.11 0 0 0 500,000 24,282,000,000
15/10/2009 49,153 -0.11 ▼ -0.23 0 0 0 490,000 23,782,000,000
14/10/2009 49,265 -0.10 ▼ -0.21 0 0 0 560,000 27,292,000,000
13/10/2009 49,367 -0.23 ▼ -0.47 0 0 0 466,000 22,668,000,000
12/10/2009 49,600 0.19 ▲ 0.38 0 0 0 486,000 23,836,000,000
11/10/2009 49,410 -0.25 ▼ -0.50 0 0 0 356,000 17,534,000,000
10/10/2009 49,659 0.18 ▲ 0.36 0 0 0 550,000 27,238,000,000
09/10/2009 49,482 -0.32 ▼ -0.65 0 0 0 720,000 35,398,000,000
08/10/2009 49,805 -0.54 ▼ -1.08 0 0 0 1,213,000 59,840,000,000
07/10/2009 50,348 -0.06 ▼ -0.12 0 0 0 1,302,000 65,026,000,000
06/10/2009 50,407 -0.45 ▼ -0.88 0 0 0 1,482,000 74,311,000,000
05/10/2009 50,857 -0.11 ▼ -0.21 0 0 0 1,557,000 78,843,000,000
04/10/2009 50,962 -0.43 ▼ -0.83 0 0 0 1,649,000 84,029,000,000
03/10/2009 51,388 -0.08 ▼ -0.15 0 0 0 1,904,000 97,669,000,000
02/10/2009 51,467 -0.40 ▼ -0.77 0 0 0 2,016,000 103,411,000,000
01/10/2009 51,865 -0.20 ▼ -0.39 0 0 0 1,954,000 100,432,000,000
30/09/2009 52,066 -1,148.04 ▼ -95.66 0 0 0 1,836,000 94,761,000,000
29/09/2009 1,200,104 -201.57 ▼ -14.38 0 0 0 1,694,000 249,591,000,000
28/09/2009 1,401,673 149.62 ▲ 11.95 0 0 0 1,464,000 238,338,000,000
27/09/2009 1,252,058 -0.20 ▼ -0.02 0 0 0 1,454,000 238,177,000,000
26/09/2009 1,252,258 -55.74 ▼ -4.26 0 0 0 1,492,000 240,237,000,000
25/09/2009 1,308,002 -0.22 ▼ -0.02 0 0 0 1,388,000 234,959,000,000
24/09/2009 1,308,223 1,254.54 ▲ 2,336.85 0 0 0 1,280,000 229,461,000,000
23/09/2009 53,685 1.45 ▲ 2.77 0 0 0 1,139,000 60,334,000,000
22/09/2009 52,240 3.20 ▲ 6.53 0 0 0 954,000 48,880,000,000
21/09/2009 49,040 1.23 ▲ 2.57 0 0 0 814,000 38,492,000,000
20/09/2009 47,811 0.44 ▲ 0.93 0 0 0 761,000 35,305,000,000
19/09/2009 47,369 1.76 ▲ 3.85 0 0 0 861,000 38,805,000,000
18/09/2009 45,613 7.48 ▲ 19.61 0 0 0 716,000 30,785,000,000
17/09/2009 38,136 1.01 ▲ 2.72 0 0 0 472,000 18,273,000,000
16/09/2009 37,125 0.79 ▲ 2.18 0 0 0 334,000 12,932,000,000
15/09/2009 36,333 0.65 ▲ 1.82 0 0 0 124,000 4,352,000,000
14/09/2009 35,683 -0.14 ▼ -0.38 0 0 0 132,000 4,625,000,000
13/09/2009 35,820 0.26 ▲ 0.72 0 0 0 32,000 1,125,000,000
12/09/2009 35,563 0.06 ▲ 0.18 0 0 0 72,000 2,529,000,000
11/09/2009 35,500 0.43 ▲ 1.22 0 0 0 82,000 2,879,000,000
10/09/2009 35,071 0.02 ▲ 0.06 0 0 0 80,000 2,805,000,000
08/09/2009 35,050 -0.02 ▼ -0.05 0 0 0 50,000 1,752,000,000
07/09/2009 35,067 0.00 ■■ 0.00 0 0 0 40,000 1,402,000,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp