Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Cổ phần PortsercoMã CK: PORTSERCO 37.50 ▼ -1.25 (-3.23%) (cập nhật 17:25 25/11/2010)
Ngừng giao dịch
PORTSERCO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 25/11/2010 | 37,500 | -1.25 ▼ | -3.23 | 0 | 0 | 0 | 155,000 | 5,775,000,000 |
| 13/11/2010 | 38,750 | 5.25 ▲ | 15.67 | 0 | 0 | 0 | 115,000 | 4,375,000,000 |
| 12/11/2010 | 33,500 | -1.38 ▼ | -3.94 | 0 | 0 | 0 | 185,000 | 6,485,000,000 |
| 05/11/2010 | 34,875 | -1.29 ▼ | -3.57 | 0 | 0 | 0 | 165,000 | 5,925,000,000 |
| 04/11/2010 | 36,167 | 1.54 ▲ | 4.45 | 0 | 0 | 0 | 145,000 | 5,305,000,000 |
| 03/11/2010 | 34,625 | -1.54 ▼ | -4.26 | 0 | 0 | 0 | 195,000 | 6,805,000,000 |
| 31/10/2010 | 36,167 | 1.29 ▲ | 3.70 | 0 | 0 | 0 | 145,000 | 5,305,000,000 |
| 27/10/2010 | 34,875 | 0.58 ▲ | 1.68 | 0 | 0 | 0 | 165,000 | 5,925,000,000 |
| 26/10/2010 | 34,300 | 0.36 ▲ | 1.07 | 0 | 0 | 0 | 215,000 | 7,525,000,000 |
| 25/10/2010 | 33,938 | -0.28 ▼ | -0.81 | 0 | 0 | 0 | 325,000 | 11,165,000,000 |
| 21/10/2010 | 35,214 | -0.54 ▼ | -1.50 | 0 | 0 | 0 | 275,000 | 9,705,000,000 |
| 20/10/2010 | 35,750 | -0.75 ▼ | -2.05 | 0 | 0 | 0 | 265,000 | 9,385,000,000 |
| 19/10/2010 | 36,500 | -1.13 ▼ | -2.99 | 0 | 0 | 0 | 215,000 | 7,785,000,000 |
| 18/10/2010 | 37,625 | -1.13 ▼ | -2.90 | 0 | 0 | 0 | 165,000 | 6,185,000,000 |
| 14/10/2010 | 38,750 | 1.25 ▲ | 3.33 | 0 | 0 | 0 | 115,000 | 4,375,000,000 |
| 11/10/2010 | 37,500 | 1.07 ▲ | 2.93 | 0 | 0 | 0 | 90,000 | 3,375,000,000 |
| 10/10/2010 | 36,433 | -0.72 ▼ | -1.93 | 0 | 0 | 0 | 155,000 | 5,713,000,000 |
| 08/10/2010 | 37,150 | -0.51 ▼ | -1.35 | 0 | 0 | 0 | 125,000 | 4,663,000,000 |
| 29/09/2010 | 37,660 | -0.32 ▼ | -0.84 | 0 | 0 | 0 | 215,000 | 8,083,000,000 |
| 28/09/2010 | 37,978 | -0.12 ▼ | -0.32 | 0 | 0 | 0 | 272,000 | 10,261,000,000 |
| 16/09/2010 | 38,100 | 0.62 ▲ | 1.65 | 0 | 0 | 0 | 257,000 | 9,706,000,000 |
| 13/09/2010 | 37,483 | -0.23 ▼ | -0.60 | 0 | 0 | 0 | 327,000 | 12,238,500,000 |
| 17/08/2010 | 37,709 | -0.07 ▼ | -0.19 | 0 | 0 | 0 | 297,000 | 11,188,500,000 |
| 12/08/2010 | 37,780 | 0.21 ▲ | 0.55 | 0 | 0 | 0 | 282,000 | 10,633,500,000 |
| 05/08/2010 | 37,573 | -0.06 ▼ | -0.15 | 0 | 0 | 0 | 297,000 | 11,166,000,000 |
| 04/08/2010 | 37,630 | -0.24 ▼ | -0.63 | 0 | 0 | 0 | 267,000 | 10,056,000,000 |
| 01/08/2010 | 37,867 | 0.09 ▲ | 0.23 | 0 | 0 | 0 | 252,000 | 9,523,500,000 |
| 29/07/2010 | 37,780 | 0.16 ▲ | 0.43 | 0 | 0 | 0 | 262,000 | 9,893,500,000 |
| 28/07/2010 | 37,618 | 0.09 ▲ | 0.24 | 0 | 0 | 0 | 312,000 | 11,693,500,000 |
| 27/07/2010 | 37,527 | -0.15 ▼ | -0.41 | 0 | 0 | 0 | 352,000 | 13,123,500,000 |
| 26/07/2010 | 37,680 | -0.19 ▼ | -0.49 | 0 | 0 | 0 | 302,000 | 11,323,500,000 |
| 20/07/2010 | 37,867 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 252,000 | 9,523,500,000 |
| 11/07/2010 | 37,850 | 0.21 ▲ | 0.55 | 0 | 0 | 0 | 237,000 | 8,953,500,000 |
| 07/07/2010 | 37,644 | -1.81 ▼ | -4.58 | 0 | 0 | 0 | 262,000 | 9,853,500,000 |
| 02/07/2010 | 39,450 | 0.53 ▲ | 1.36 | 0 | 0 | 0 | 167,000 | 6,421,000,000 |
| 24/06/2010 | 38,920 | -0.53 ▼ | -1.34 | 0 | 0 | 0 | 192,000 | 7,341,000,000 |
| 10/06/2010 | 39,450 | 0.55 ▲ | 1.41 | 0 | 0 | 0 | 167,000 | 6,421,000,000 |
| 04/06/2010 | 38,900 | -0.18 ▼ | -0.46 | 0 | 0 | 0 | 222,000 | 8,499,000,000 |
| 03/06/2010 | 39,080 | 0.35 ▲ | 0.90 | 0 | 0 | 0 | 197,000 | 7,549,000,000 |
| 02/06/2010 | 38,733 | -0.23 ▼ | -0.58 | 0 | 0 | 0 | 223,000 | 8,511,000,000 |
| 01/06/2010 | 38,960 | -1.29 ▼ | -3.20 | 0 | 0 | 0 | 193,000 | 7,383,000,000 |
| 29/05/2010 | 40,250 | 1.08 ▲ | 2.77 | 0 | 0 | 0 | 152,000 | 5,933,000,000 |
| 28/05/2010 | 39,167 | 0.17 ▲ | 0.43 | 0 | 0 | 0 | 182,000 | 7,043,000,000 |
| 27/05/2010 | 39,000 | 0.17 ▲ | 0.43 | 0 | 0 | 0 | 162,000 | 6,243,000,000 |
| 25/05/2010 | 38,833 | 1.33 ▲ | 3.55 | 0 | 0 | 0 | 130,000 | 5,005,000,000 |
| 24/05/2010 | 37,500 | -0.50 ▼ | -1.32 | 0 | 0 | 0 | 18,600 | 696,800,000 |
| 23/05/2010 | 38,000 | -0.25 ▼ | -0.65 | 0 | 0 | 0 | 8,600 | 326,800,000 |
| 21/05/2010 | 38,250 | -0.25 ▼ | -0.65 | 0 | 0 | 0 | 58,600 | 2,251,800,000 |
| 19/05/2010 | 38,500 | 1.25 ▲ | 3.36 | 0 | 0 | 0 | 15,000 | 577,500,000 |
| 17/05/2010 | 37,250 | 2.25 ▲ | 6.43 | 0 | 0 | 0 | 45,000 | 1,657,500,000 |
| 15/05/2010 | 35,000 | 1.00 ▲ | 2.94 | 0 | 0 | 0 | 40,000 | 1,420,000,000 |
| 14/05/2010 | 34,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 340,000,000 |