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%)
CTCP Đầu tư và Xây lắp Dầu khí Kinh Bắc
Mã CK:      PVCKBC      4.50      ▼ -0.50 (-10.00%)      (cập nhật 22:06 04/10/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
PVCKBC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/10/2012 4,500 -0.50 ▼ -10.00 5,000 5,000 4,000 32,000 150,000,000
03/10/2012 5,000 -3.00 ▼ -37.50 8,000 5,000 5,000 22,000,000 110,000,000,000
15/08/2011 8,500 0.50 ▲ 6.25 8,000 9,000 8,000 100,000 850,000,000
05/08/2011 8,000 -1.28 ▼ -13.82 9,283 8,000 8,000 50,000 400,000,000
01/08/2011 9,283 -0.16 ▼ -1.66 9,440 14,000 8,000 380,000 3,742,000,000
31/07/2011 9,440 -1.45 ▼ -13.31 10,889 14,000 8,000 280,000 2,892,000,000
30/07/2011 10,889 1.08 ▲ 10.98 9,812 14,500 8,000 3,730,000 40,942,000,000
29/07/2011 9,812 -0.01 ▼ -0.06 9,818 14,500 6,800 6,680,000 66,117,000,000
27/07/2011 9,818 -0.02 ▼ -0.21 9,839 14,500 6,800 6,630,000 65,667,000,000
26/07/2011 9,839 -0.01 ▼ -0.07 9,846 14,500 6,800 6,530,000 64,817,000,000
24/07/2011 9,846 -0.01 ▼ -0.06 9,852 14,500 6,800 6,480,000 64,367,000,000
22/07/2011 9,852 -0.02 ▼ -0.23 9,875 14,500 6,800 6,430,000 63,917,000,000
20/07/2011 9,875 -0.02 ▼ -0.23 9,898 14,500 6,800 6,330,000 63,067,000,000
18/07/2011 9,898 -0.02 ▼ -0.15 9,913 14,500 6,800 6,230,000 62,217,000,000
17/07/2011 9,913 -0.01 ▼ -0.08 9,921 14,500 6,800 6,180,000 61,817,000,000
16/07/2011 9,921 -0.02 ▼ -0.17 9,938 14,500 6,800 6,130,000 61,367,000,000
15/07/2011 9,938 -0.01 ▼ -0.08 9,946 14,500 6,800 6,080,000 60,967,000,000
14/07/2011 9,946 -0.02 ▼ -0.17 9,963 14,500 6,800 6,030,000 60,517,000,000
13/07/2011 9,963 -0.03 ▼ -0.25 9,988 14,500 6,800 5,980,000 60,117,000,000
12/07/2011 9,988 -0.01 ▼ -0.09 9,997 14,500 6,800 5,880,000 59,267,000,000
11/07/2011 9,997 -0.02 ▼ -0.18 10,015 14,500 6,800 5,830,000 58,817,000,000
08/07/2011 10,015 -0.01 ▼ -0.10 10,025 14,500 6,800 5,780,000 58,417,000,000
07/07/2011 10,025 -0.03 ▼ -0.28 10,053 14,500 6,800 5,730,000 57,967,000,000
06/07/2011 10,053 -0.02 ▼ -0.19 10,072 14,500 6,800 5,630,000 57,117,000,000
05/07/2011 10,072 -0.03 ▼ -0.30 10,102 14,500 6,800 5,580,000 56,717,000,000
04/07/2011 10,102 -0.03 ▼ -0.31 10,133 14,500 6,800 5,480,000 55,867,000,000
02/07/2011 10,133 -0.01 ▼ -0.11 10,144 14,500 6,800 5,380,000 55,017,000,000
01/07/2011 10,144 -0.02 ▼ -0.21 10,165 14,500 6,800 5,330,000 54,567,000,000
28/06/2011 10,165 -0.03 ▼ -0.33 10,199 14,500 6,800 5,280,000 54,167,000,000
26/06/2011 10,199 -0.04 ▼ -0.34 10,234 14,500 6,800 5,180,000 53,317,000,000
25/06/2011 10,234 -0.01 ▼ -0.13 10,247 14,500 6,800 5,080,000 52,467,000,000
24/06/2011 10,247 -0.01 ▼ -0.13 10,260 14,500 6,800 5,030,000 52,017,000,000
22/06/2011 10,260 -0.02 ▼ -0.23 10,284 14,500 6,800 4,980,000 51,567,000,000
21/06/2011 10,284 -0.04 ▼ -0.38 10,323 14,500 6,800 4,930,000 51,167,000,000
20/06/2011 10,323 -0.01 ▼ -0.14 10,337 14,500 6,800 4,830,000 50,317,000,000
17/06/2011 10,337 -0.04 ▼ -0.40 10,379 14,500 6,800 4,780,000 49,867,000,000
16/06/2011 10,379 -0.03 ▼ -0.26 10,406 14,500 6,800 4,680,000 49,017,000,000
15/06/2011 10,406 -0.04 ▼ -0.42 10,450 14,500 6,800 4,630,000 48,617,000,000
10/06/2011 10,450 -0.03 ▼ -0.28 10,479 14,500 6,800 4,530,000 47,767,000,000
09/06/2011 10,479 -0.05 ▼ -0.46 10,527 14,500 6,800 4,480,000 47,367,000,000
08/06/2011 10,527 -0.03 ▼ -0.28 10,557 14,500 6,800 4,380,000 46,517,000,000
07/06/2011 10,557 -0.03 ▼ -0.30 10,589 14,500 6,800 4,330,000 46,117,000,000
06/06/2011 10,589 -0.05 ▼ -0.50 10,642 14,500 6,800 4,280,000 45,717,000,000
03/06/2011 10,642 -0.01 ▼ -0.08 10,650 14,500 6,800 4,180,000 44,867,000,000
02/06/2011 10,650 -0.04 ▼ -0.40 10,693 14,500 6,800 4,130,000 44,367,000,000
01/06/2011 10,693 -0.04 ▼ -0.34 10,729 14,500 6,800 4,030,000 43,467,000,000
30/05/2011 10,729 -0.04 ▼ -0.34 10,766 14,500 6,800 3,980,000 43,067,000,000
27/05/2011 10,766 -0.08 ▼ -0.77 10,849 14,500 6,800 3,930,000 42,667,000,000
26/05/2011 10,849 -0.09 ▼ -0.83 10,940 14,500 6,800 3,780,000 41,347,000,000
25/05/2011 10,940 -0.06 ▼ -0.53 10,998 14,500 6,800 3,630,000 40,027,000,000
24/05/2011 10,998 -0.11 ▼ -0.95 11,103 14,500 6,800 3,530,000 39,127,000,000
23/05/2011 11,103 -0.07 ▼ -0.62 11,172 14,500 6,800 3,400,000 37,975,000,000
21/05/2011 11,172 -0.05 ▼ -0.47 11,225 14,500 6,800 3,300,000 37,075,000,000
20/05/2011 11,225 -0.02 ▼ -0.19 11,246 14,500 6,800 3,250,000 36,675,000,000
19/05/2011 11,246 -0.10 ▼ -0.88 11,346 14,500 6,800 3,200,000 36,175,000,000
17/05/2011 11,346 -0.08 ▼ -0.71 11,427 14,500 6,800 3,100,000 35,335,000,000
16/05/2011 11,427 -0.11 ▼ -0.97 11,539 14,500 6,800 3,050,000 34,995,000,000
13/05/2011 11,539 -0.09 ▼ -0.77 11,628 14,500 6,800 2,950,000 34,155,000,000
11/05/2011 11,628 -0.01 ▼ -0.10 11,640 14,500 7,000 2,900,000 33,815,000,000
10/05/2011 11,640 0.28 ▲ 2.44 11,363 14,500 7,000 2,850,000 33,265,000,000
09/05/2011 11,363 -0.09 ▼ -0.76 11,450 14,500 7,000 3,250,000 36,465,000,000
08/05/2011 11,450 -0.08 ▼ -0.73 11,534 14,500 7,000 3,150,000 35,565,000,000
06/05/2011 11,534 -0.07 ▼ -0.64 11,608 14,500 7,800 3,100,000 35,215,000,000
05/05/2011 11,608 0.16 ▲ 1.42 11,446 14,500 8,000 2,950,000 33,675,000,000
04/05/2011 11,446 -0.23 ▼ -1.94 11,673 14,500 8,000 3,330,000 37,475,000,000
03/05/2011 11,673 -0.08 ▼ -0.66 11,750 14,500 8,000 2,980,000 34,475,000,000
29/04/2011 11,750 -0.06 ▼ -0.47 11,806 14,500 8,000 2,830,000 32,925,000,000
28/04/2011 11,806 -0.19 ▼ -1.62 12,000 14,500 8,000 2,780,000 32,475,000,000
27/04/2011 12,000 -0.07 ▼ -0.56 12,068 14,500 9,000 2,480,000 29,650,000,000
26/04/2011 12,068 0.06 ▲ 0.47 12,011 14,500 9,000 2,430,000 29,200,000,000
25/04/2011 12,011 -0.25 ▼ -2.05 12,263 14,500 9,000 2,460,000 29,485,000,000
21/04/2011 12,263 -0.11 ▼ -0.85 12,368 14,500 9,000 2,130,000 26,175,000,000
20/04/2011 12,368 -0.16 ▼ -1.28 12,528 14,500 9,000 1,980,000 24,575,000,000
18/04/2011 12,528 -0.09 ▼ -0.68 12,614 14,500 9,500 1,900,000 23,825,000,000
17/04/2011 12,614 -0.12 ▼ -0.94 12,734 14,500 9,500 1,850,000 23,350,000,000
16/04/2011 12,734 0.01 ▲ 0.06 12,726 14,500 9,500 1,650,000 21,075,000,000
15/04/2011 12,726 -0.10 ▼ -0.80 12,828 14,500 9,500 1,600,000 20,425,000,000
14/04/2011 12,828 -0.10 ▼ -0.78 12,929 14,500 10,000 1,500,000 19,300,000,000
13/04/2011 12,929 0.00 ▲ 0.02 12,926 14,500 11,000 1,450,000 18,800,000,000
07/04/2011 12,926 -0.07 ▼ -0.57 13,000 14,500 11,000 1,400,000 18,150,000,000
06/04/2011 13,000 -0.08 ▼ -0.63 13,083 14,500 11,000 1,350,000 17,600,000,000
05/04/2011 13,083 -0.09 ▼ -0.69 13,174 14,500 11,000 1,250,000 16,400,000,000
01/04/2011 13,174 -0.01 ▼ -0.06 13,182 14,500 11,000 1,200,000 15,850,000,000
31/03/2011 13,182 -0.01 ▼ -0.06 13,190 14,500 11,000 1,150,000 15,200,000,000
30/03/2011 13,190 -0.11 ▼ -0.83 13,300 14,500 11,000 1,100,000 14,550,000,000
29/03/2011 13,300 -0.02 ▼ -0.12 13,316 14,500 11,000 1,050,000 14,000,000,000
28/03/2011 13,316 -0.13 ▼ -0.95 13,444 14,500 11,000 1,000,000 13,350,000,000
27/03/2011 13,444 -0.14 ▼ -1.06 13,588 14,500 11,000 950,000 12,800,000,000
25/03/2011 13,588 0.03 ▲ 0.18 13,563 14,500 11,000 900,000 12,250,000,000
23/03/2011 13,563 0.03 ▲ 0.22 13,533 14,500 11,000 850,000 11,550,000,000
22/03/2011 13,533 -0.18 ▼ -1.32 13,714 14,500 11,000 800,000 10,850,000,000
18/03/2011 13,714 -0.20 ▼ -1.46 13,917 14,500 11,000 750,000 10,300,000,000
17/03/2011 13,917 -0.27 ▼ -1.87 14,182 14,500 11,000 650,000 9,050,000,000
13/03/2011 14,182 0.10 ▲ 0.70 14,083 14,500 14,000 600,000 8,500,000,000
11/03/2011 14,083 0.04 ▲ 0.27 14,045 14,500 13,000 645,000 9,085,000,000
10/03/2011 14,045 -0.11 ▼ -0.74 14,150 14,500 13,000 595,000 8,360,000,000
06/03/2011 14,150 0.01 ▲ 0.10 14,136 14,500 14,000 550,000 7,775,000,000
03/03/2011 14,136 0.04 ▲ 0.26 14,100 14,500 14,000 650,000 9,175,000,000
28/02/2011 14,100 0.04 ▲ 0.31 14,056 14,500 14,000 600,000 8,450,000,000
27/02/2011 14,056 0.06 ▲ 0.40 14,000 14,500 14,000 550,000 7,725,000,000
22/02/2011 14,000 0.42 ▲ 3.07 13,583 14,000 14,000 150,000 2,100,000,000
17/02/2011 13,583 -0.52 ▼ -3.67 14,100 14,000 13,000 450,000 6,050,000,000
16/02/2011 14,100 -0.07 ▼ -0.47 14,167 14,500 13,000 1,150,000 16,075,000,000
15/02/2011 14,167 0.37 ▲ 2.67 13,799 14,500 13,000 1,050,000 14,725,000,000
14/02/2011 13,799 -0.03 ▼ -0.25 13,833 14,500 13,000 7,450,000 102,375,000,000
12/02/2011 13,833 -0.02 ▼ -0.11 13,848 14,500 13,000 7,100,000 97,775,000,000
11/02/2011 13,848 -0.04 ▼ -0.31 13,891 15,200 12,500 7,230,000 99,607,000,000
08/02/2011 13,891 -0.04 ▼ -0.25 13,926 15,200 13,000 6,970,000 96,227,000,000
07/02/2011 13,926 -0.01 ▼ -0.09 13,939 15,200 13,000 6,670,000 92,327,000,000
29/01/2011 13,939 0.08 ▲ 0.57 13,860 15,200 13,000 6,570,000 91,027,000,000
28/01/2011 13,860 -0.04 ▼ -0.29 13,900 15,200 12,500 6,750,000 93,346,000,000
27/01/2011 13,900 -0.01 ▼ -0.09 13,912 15,200 12,500 6,520,000 90,371,000,000
26/01/2011 13,912 -0.06 ▼ -0.40 13,968 15,200 12,500 6,420,000 89,071,000,000
25/01/2011 13,968 -0.01 ▼ -0.10 13,982 15,200 12,800 6,090,000 84,796,000,000
24/01/2011 13,982 -0.03 ▼ -0.22 14,013 15,200 12,800 5,990,000 83,496,000,000
23/01/2011 14,013 -0.02 ▼ -0.11 14,028 15,200 13,000 5,860,000 81,812,000,000
20/01/2011 14,028 -0.02 ▼ -0.16 14,051 15,200 13,000 5,760,000 80,512,000,000
19/01/2011 14,051 -0.02 ▼ -0.16 14,074 15,200 13,000 5,630,000 78,772,000,000
18/01/2011 14,074 -0.03 ▼ -0.20 14,102 15,200 13,000 5,530,000 77,522,000,000
17/01/2011 14,102 -0.02 ▼ -0.13 14,121 15,200 13,000 5,230,000 73,472,000,000
16/01/2011 14,121 -0.01 ▼ -0.08 14,132 15,200 13,000 5,030,000 70,772,000,000
14/01/2011 14,132 -0.02 ▼ -0.15 14,153 15,200 13,000 4,930,000 69,422,000,000
13/01/2011 14,153 -0.29 ▼ -2.02 14,445 15,200 13,000 4,730,000 66,722,000,000
12/01/2011 14,445 -0.02 ▼ -0.15 14,467 24,500 13,000 8,400,000 121,322,000,000
11/01/2011 14,467 -0.01 ▼ -0.07 14,477 24,500 13,000 8,140,000 117,842,000,000
10/01/2011 14,477 -0.04 ▼ -0.25 14,514 24,500 13,000 8,040,000 116,492,000,000
07/01/2011 14,514 0.02 ▲ 0.14 14,493 24,500 13,000 7,530,000 109,272,000,000
06/01/2011 14,493 -0.01 ▼ -0.10 14,507 24,500 12,000 8,050,000 116,732,000,000
05/01/2011 14,507 -0.03 ▼ -0.21 14,538 24,500 12,000 8,650,000 125,582,000,000
04/01/2011 14,538 -0.04 ▼ -0.25 14,574 24,500 12,000 8,050,000 117,107,000,000
03/01/2011 14,574 -0.01 ▼ -0.08 14,585 24,500 12,000 7,670,000 111,752,000,000
02/01/2011 14,585 -0.01 ▼ -0.05 14,592 24,500 12,000 7,420,000 108,192,000,000
01/01/2011 14,592 -0.01 ▼ -0.05 14,599 24,500 12,000 7,270,000 106,067,000,000
31/12/2010 14,599 -0.06 ▼ -0.42 14,660 24,500 12,000 7,170,000 104,667,000,000
30/12/2010 14,660 -0.06 ▼ -0.37 14,715 24,500 12,000 6,690,000 97,977,000,000
29/12/2010 14,715 -0.05 ▼ -0.33 14,764 24,500 12,000 6,240,000 91,727,000,000
28/12/2010 14,764 -0.04 ▼ -0.30 14,808 24,500 14,000 5,920,000 87,252,000,000
27/12/2010 14,808 0.00 ▼ -0.01 14,809 24,500 14,000 5,350,000 79,127,000,000
24/12/2010 14,809 -0.01 ▼ -0.05 14,816 24,500 14,000 5,230,000 77,377,000,000
23/12/2010 14,816 -0.01 ▼ -0.09 14,830 24,500 14,000 4,980,000 73,727,000,000
22/12/2010 14,830 -0.02 ▼ -0.13 14,849 24,500 14,000 4,400,000 65,272,000,000
21/12/2010 14,849 -0.02 ▼ -0.15 14,871 24,500 14,000 4,100,000 60,922,000,000
20/12/2010 14,871 -0.03 ▼ -0.19 14,900 24,500 14,000 3,800,000 56,572,000,000
19/12/2010 14,900 -0.01 ▼ -0.06 14,909 24,500 14,000 3,550,000 52,967,000,000
18/12/2010 14,909 0.00 ▲ 0.01 14,907 24,500 14,000 3,500,000 52,242,000,000
17/12/2010 14,907 -0.03 ▼ -0.19 14,936 24,500 14,000 3,450,000 51,492,000,000
16/12/2010 14,936 0.01 ▲ 0.09 14,923 24,500 14,000 3,240,000 48,436,000,000
15/12/2010 14,923 -0.03 ▼ -0.17 14,948 24,500 14,300 3,100,000 46,330,000,000
14/12/2010 14,948 -0.09 ▼ -0.59 15,037 24,500 14,300 2,950,000 44,155,000,000
13/12/2010 15,037 -0.07 ▼ -0.44 15,104 24,500 14,500 2,450,000 36,900,000,000
12/12/2010 15,104 -0.03 ▼ -0.21 15,136 24,500 14,500 2,150,000 32,550,000,000
10/12/2010 15,136 -0.33 ▼ -2.12 15,464 24,500 14,500 2,000,000 30,350,000,000
09/12/2010 15,464 0.46 ▲ 3.09 15,000 24,500 14,500 1,300,000 20,175,000,000
08/12/2010 15,000 -3.00 ▼ -16.67 18,000 15,500 14,500 550,000 8,250,000,000
04/11/2010 18,000 4.00 ▲ 28.57 14,000 18,000 18,000 10,000 180,000,000
21/10/2010 14,000 0.00 ■■ 0.00 0 14,000 14,000 50,000 700,000,000
(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