Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xây dựng công nghiệp và dân dụng dầu khíMã CK: PVCIC 28.55 ▲ +0.80 (+2.88%) (cập nhật 17:25 22/06/2010)
Ngừng giao dịch
PVCIC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 22/06/2010 | 28,550 | 0.80 ▲ | 2.88 | 0 | 0 | 0 | 70,000 | 1,996,000,000 |
| 21/06/2010 | 27,750 | 0.25 ▲ | 0.91 | 0 | 0 | 0 | 200,000 | 5,426,000,000 |
| 19/06/2010 | 27,500 | -0.13 ▼ | -0.45 | 0 | 0 | 0 | 140,000 | 3,716,000,000 |
| 18/06/2010 | 27,625 | 0.38 ▲ | 1.38 | 0 | 0 | 0 | 170,000 | 4,556,000,000 |
| 17/06/2010 | 27,250 | 0.05 ▲ | 0.18 | 0 | 0 | 0 | 190,000 | 5,041,000,000 |
| 16/06/2010 | 27,200 | -0.20 ▼ | -0.73 | 0 | 0 | 0 | 220,000 | 5,851,000,000 |
| 15/06/2010 | 27,400 | 0.13 ▲ | 0.46 | 0 | 0 | 0 | 240,000 | 6,461,000,000 |
| 14/06/2010 | 27,275 | -0.46 ▼ | -1.65 | 0 | 0 | 0 | 230,000 | 6,196,000,000 |
| 12/06/2010 | 27,733 | -0.07 ▼ | -0.24 | 0 | 0 | 0 | 130,000 | 3,606,000,000 |
| 11/06/2010 | 27,800 | 0.30 ▲ | 1.09 | 0 | 0 | 0 | 180,000 | 5,006,000,000 |
| 10/06/2010 | 27,500 | -0.25 ▼ | -0.90 | 0 | 0 | 0 | 160,000 | 4,405,000,000 |
| 09/06/2010 | 27,750 | 0.75 ▲ | 2.78 | 0 | 0 | 0 | 200,000 | 5,570,000,000 |
| 08/06/2010 | 27,000 | 1.00 ▲ | 3.85 | 0 | 0 | 0 | 140,000 | 3,790,000,000 |
| 07/06/2010 | 26,000 | -0.88 ▼ | -3.26 | 0 | 0 | 0 | 100,000 | 2,600,000,000 |
| 05/06/2010 | 26,875 | 0.04 ▲ | 0.13 | 0 | 0 | 0 | 113,000 | 2,958,000,000 |
| 04/06/2010 | 26,840 | -0.03 ▼ | -0.10 | 0 | 0 | 0 | 143,000 | 3,759,000,000 |
| 03/06/2010 | 26,867 | 0.30 ▲ | 1.13 | 0 | 0 | 0 | 193,000 | 5,109,000,000 |
| 02/06/2010 | 26,567 | 0.22 ▲ | 0.82 | 0 | 0 | 0 | 130,000 | 3,451,000,000 |
| 01/06/2010 | 26,350 | -0.65 ▼ | -2.41 | 0 | 0 | 0 | 80,000 | 2,101,000,000 |
| 31/05/2010 | 27,000 | -0.04 ▼ | -0.15 | 0 | 0 | 0 | 30,000 | 810,000,000 |
| 29/05/2010 | 27,040 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 90,000 | 2,432,000,000 |
| 27/05/2010 | 27,033 | -0.63 ▼ | -2.29 | 0 | 0 | 0 | 130,000 | 3,512,000,000 |
| 26/05/2010 | 27,667 | 0.33 ▲ | 1.22 | 0 | 0 | 0 | 90,000 | 2,530,000,000 |
| 25/05/2010 | 27,333 | 0.08 ▲ | 0.28 | 0 | 0 | 0 | 160,000 | 4,420,000,000 |
| 24/05/2010 | 27,256 | -0.12 ▼ | -0.45 | 0 | 0 | 0 | 320,000 | 8,756,000,000 |
| 23/05/2010 | 27,380 | -0.22 ▼ | -0.80 | 0 | 0 | 0 | 400,000 | 10,987,000,000 |
| 22/05/2010 | 27,600 | 0.06 ▲ | 0.22 | 0 | 0 | 0 | 440,000 | 12,211,000,000 |
| 21/05/2010 | 27,540 | 0.07 ▲ | 0.25 | 0 | 0 | 0 | 570,000 | 15,788,000,000 |
| 20/05/2010 | 27,471 | -0.09 ▼ | -0.33 | 0 | 0 | 0 | 585,000 | 16,184,000,000 |
| 19/05/2010 | 27,563 | 0.11 ▲ | 0.41 | 0 | 0 | 0 | 665,000 | 18,445,000,000 |
| 18/05/2010 | 27,450 | -0.21 ▼ | -0.76 | 0 | 0 | 0 | 735,000 | 20,244,000,000 |
| 17/05/2010 | 27,661 | -0.13 ▼ | -0.45 | 0 | 0 | 0 | 825,000 | 22,886,000,000 |
| 16/05/2010 | 27,787 | -0.41 ▼ | -1.45 | 0 | 0 | 0 | 470,000 | 13,136,000,000 |
| 15/05/2010 | 28,195 | -0.09 ▼ | -0.33 | 0 | 0 | 0 | 970,000 | 27,663,000,000 |
| 14/05/2010 | 28,288 | -0.10 ▼ | -0.35 | 0 | 0 | 0 | 1,352,000 | 38,603,000,000 |
| 13/05/2010 | 28,387 | -0.03 ▼ | -0.10 | 0 | 0 | 0 | 1,252,000 | 35,931,000,000 |
| 12/05/2010 | 28,414 | 0.03 ▲ | 0.11 | 0 | 0 | 0 | 1,302,000 | 37,346,000,000 |
| 11/05/2010 | 28,382 | 0.14 ▲ | 0.49 | 0 | 0 | 0 | 1,200,000 | 34,417,000,000 |
| 10/05/2010 | 28,245 | -0.08 ▼ | -0.26 | 0 | 0 | 0 | 900,000 | 25,734,000,000 |
| 09/05/2010 | 28,320 | 0.56 ▲ | 2.02 | 0 | 0 | 0 | 410,000 | 11,607,000,000 |
| 08/05/2010 | 27,760 | 1.21 ▲ | 4.55 | 0 | 0 | 0 | 490,000 | 13,713,000,000 |
| 07/05/2010 | 26,552 | 0.85 ▲ | 3.32 | 0 | 0 | 0 | 750,000 | 20,312,000,000 |
| 06/05/2010 | 25,700 | 0.68 ▲ | 2.73 | 0 | 0 | 0 | 680,000 | 17,669,000,000 |
| 05/05/2010 | 25,017 | -0.37 ▼ | -1.44 | 0 | 0 | 0 | 520,000 | 13,134,000,000 |
| 04/05/2010 | 25,382 | 1.52 ▲ | 6.35 | 0 | 0 | 0 | 550,000 | 13,854,000,000 |
| 03/05/2010 | 23,867 | 1.47 ▲ | 6.55 | 0 | 0 | 0 | 300,000 | 7,170,000,000 |
| 02/05/2010 | 22,400 | -2.49 ▼ | -9.99 | 0 | 0 | 0 | 80,000 | 1,630,000,000 |
| 01/05/2010 | 24,886 | -1.33 ▼ | -5.09 | 0 | 0 | 0 | 180,000 | 4,330,000,000 |
| 30/04/2010 | 26,220 | 0.15 ▲ | 0.59 | 0 | 0 | 0 | 270,000 | 6,860,000,000 |
| 29/04/2010 | 26,067 | -0.40 ▼ | -1.51 | 0 | 0 | 0 | 460,000 | 11,701,000,000 |
| 28/04/2010 | 26,467 | -1.33 ▼ | -4.79 | 0 | 0 | 0 | 470,000 | 12,071,000,000 |
| 27/04/2010 | 27,800 | 0.20 ▲ | 0.72 | 0 | 0 | 0 | 310,000 | 8,370,000,000 |
| 26/04/2010 | 27,600 | 0.17 ▲ | 0.62 | 0 | 0 | 0 | 350,000 | 9,560,000,000 |
| 25/04/2010 | 27,429 | 1.18 ▲ | 4.49 | 0 | 0 | 0 | 380,000 | 10,260,000,000 |
| 24/04/2010 | 26,250 | -0.46 ▼ | -1.74 | 0 | 0 | 0 | 390,000 | 10,280,000,000 |
| 23/04/2010 | 26,714 | 4.38 ▲ | 19.62 | 0 | 0 | 0 | 340,000 | 9,130,000,000 |
| 22/04/2010 | 22,333 | 1.83 ▲ | 8.94 | 0 | 0 | 0 | 170,000 | 4,050,000,000 |
| 21/04/2010 | 20,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 70,000 | 1,450,000,000 |