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 Phát triển Đô thị Dầu khí Cửu Long
Mã CK:      PVCL      15.90      ▼ -1.15 (-6.73%)      (cập nhật 17:25 03/03/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
PVCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/03/2011 15,900 -1.15 ▼ -6.73 0 0 0 150,000 2,385,000,000
02/03/2011 17,047 -0.01 ▼ -0.03 0 0 0 12,860,000 219,450,000,000
01/03/2011 17,052 -0.02 ▼ -0.14 0 0 0 12,850,000 219,285,000,000
28/02/2011 17,076 -0.01 ▼ -0.08 0 0 0 12,600,000 215,260,000,000
27/02/2011 17,090 -0.08 ▼ -0.47 0 0 0 12,400,000 212,010,000,000
26/02/2011 17,170 -0.05 ▼ -0.27 0 0 0 14,200,000 244,185,000,000
25/02/2011 17,217 -0.01 ▼ -0.05 0 0 0 15,150,000 261,160,000,000
24/02/2011 17,225 0.01 ▲ 0.03 0 0 0 15,100,000 260,360,000,000
23/02/2011 17,220 0.00 ▼ -0.02 0 0 0 15,000,000 258,560,000,000
21/02/2011 17,224 0.00 ▲ 0.01 0 0 0 14,700,000 253,460,000,000
19/02/2011 17,223 0.00 ▲ 0.01 0 0 0 13,900,000 239,660,000,000
18/02/2011 17,222 -0.01 ▼ -0.08 0 0 0 13,500,000 232,760,000,000
17/02/2011 17,235 0.01 ▲ 0.07 0 0 0 13,200,000 227,760,000,000
16/02/2011 17,223 -0.02 ▼ -0.11 0 0 0 13,000,000 224,160,000,000
15/02/2011 17,242 -0.18 ▼ -1.02 0 0 0 12,750,000 220,050,000,000
14/02/2011 17,420 -0.02 ▼ -0.09 0 0 0 14,550,000 252,575,000,000
11/02/2011 17,436 -0.02 ▼ -0.11 0 0 0 14,300,000 248,450,000,000
10/02/2011 17,455 -0.01 ▼ -0.03 0 0 0 14,410,000 250,685,000,000
08/02/2011 17,460 0.00 ▼ -0.02 0 0 0 14,010,000 243,785,000,000
03/02/2011 17,463 0.00 ▼ -0.02 0 0 0 13,980,000 243,275,000,000
02/02/2011 17,466 0.00 ▼ -0.02 0 0 0 14,030,000 244,175,000,000
29/01/2011 17,470 -0.09 ▼ -0.49 0 0 0 14,130,000 245,975,000,000
28/01/2011 17,556 -0.10 ▼ -0.58 0 0 0 17,030,000 297,649,000,000
27/01/2011 17,658 0.00 ▼ -0.01 0 0 0 22,760,000 400,714,000,000
26/01/2011 17,660 -0.07 ▼ -0.41 0 0 0 22,360,000 393,739,000,000
25/01/2011 17,733 -0.01 ▼ -0.03 0 0 0 28,580,000 505,776,000,000
24/01/2011 17,738 0.00 ▼ -0.01 0 0 0 27,900,000 493,860,000,000
23/01/2011 17,740 0.00 ▼ -0.01 0 0 0 27,570,000 488,045,000,000
22/01/2011 17,742 0.00 ▲ 0.02 0 0 0 27,470,000 486,345,000,000
21/01/2011 17,738 0.00 ▼ -0.02 0 0 0 27,390,000 484,865,000,000
20/01/2011 17,741 0.00 ▼ -0.01 0 0 0 27,060,000 479,180,000,000
19/01/2011 17,742 0.00 ▼ -0.01 0 0 0 26,860,000 475,680,000,000
18/01/2011 17,744 0.01 ▲ 0.03 0 0 0 26,510,000 469,555,000,000
17/01/2011 17,738 0.00 ▼ -0.02 0 0 0 26,430,000 468,066,000,000
16/01/2011 17,741 0.00 ▲ 0.01 0 0 0 26,100,000 462,326,000,000
15/01/2011 17,740 -0.01 ▼ -0.03 0 0 0 25,720,000 455,611,000,000
14/01/2011 17,746 0.01 ▲ 0.05 0 0 0 25,780,000 456,814,000,000
13/01/2011 17,738 0.00 ▲ 0.02 0 0 0 25,630,000 454,062,000,000
12/01/2011 17,735 -0.01 ▼ -0.03 0 0 0 25,440,000 450,631,000,000
10/01/2011 17,740 0.00 ▲ 0.02 0 0 0 24,740,000 438,381,000,000
09/01/2011 17,736 0.00 ▲ 0.01 0 0 0 24,430,000 432,862,000,000
07/01/2011 17,734 0.01 ▲ 0.04 0 0 0 23,580,000 417,752,000,000
06/01/2011 17,727 0.01 ▲ 0.03 0 0 0 22,800,000 403,757,000,000
05/01/2011 17,721 0.01 ▲ 0.06 0 0 0 22,170,000 392,492,000,000
04/01/2011 17,711 0.00 ▲ 0.01 0 0 0 21,420,000 379,027,000,000
03/01/2011 17,710 0.00 ▼ -0.01 0 0 0 21,170,000 374,652,000,000
02/01/2011 17,711 0.00 ▼ -0.02 0 0 0 20,820,000 368,492,000,000
01/01/2011 17,715 -0.01 ▼ -0.03 0 0 0 20,720,000 366,842,000,000
30/12/2010 17,720 -0.01 ▼ -0.03 0 0 0 20,220,000 358,142,000,000
29/12/2010 17,726 0.01 ▲ 0.03 0 0 0 19,820,000 351,242,000,000
28/12/2010 17,721 0.00 ▼ -0.01 0 0 0 19,150,000 339,197,000,000
27/12/2010 17,723 -0.01 ▼ -0.06 0 0 0 18,380,000 325,427,000,000
26/12/2010 17,733 -0.01 ▼ -0.03 0 0 0 18,110,000 320,757,000,000
25/12/2010 17,738 -0.01 ▼ -0.03 0 0 0 17,910,000 317,307,000,000
24/12/2010 17,743 0.00 ▼ -0.02 0 0 0 17,810,000 315,657,000,000
23/12/2010 17,747 -0.01 ▼ -0.05 0 0 0 17,360,000 307,707,000,000
22/12/2010 17,755 -0.01 ▼ -0.03 0 0 0 16,930,000 300,162,000,000
21/12/2010 17,760 0.01 ▲ 0.03 0 0 0 16,660,000 295,452,000,000
20/12/2010 17,754 0.00 ▼ -0.01 0 0 0 16,160,000 286,452,000,000
19/12/2010 17,755 0.00 ▼ -0.02 0 0 0 15,530,000 275,312,000,000
18/12/2010 17,759 0.00 ▼ -0.02 0 0 0 15,430,000 273,612,000,000
17/12/2010 17,762 0.01 ▲ 0.04 0 0 0 15,280,000 271,012,000,000
16/12/2010 17,755 0.00 ▼ -0.02 0 0 0 14,830,000 262,912,000,000
15/12/2010 17,759 0.00 ▲ 0.02 0 0 0 14,700,000 260,617,000,000
14/12/2010 17,755 0.01 ▲ 0.06 0 0 0 14,400,000 255,217,000,000
13/12/2010 17,744 0.01 ▲ 0.03 0 0 0 13,650,000 241,717,000,000
11/12/2010 17,738 0.00 ▲ 0.01 0 0 0 13,150,000 232,732,000,000
10/12/2010 17,736 0.02 ▲ 0.11 0 0 0 13,050,000 230,932,000,000
09/12/2010 17,717 0.02 ▲ 0.09 0 0 0 11,850,000 209,357,000,000
08/12/2010 17,701 0.06 ▲ 0.35 0 0 0 10,750,000 189,607,000,000
07/12/2010 17,639 0.00 ▼ -0.01 0 0 0 9,900,000 174,047,000,000
06/12/2010 17,640 -0.05 ▼ -0.31 0 0 0 8,850,000 155,422,000,000
04/12/2010 17,694 0.01 ▲ 0.03 0 0 0 8,250,000 145,247,000,000
03/12/2010 17,688 -0.03 ▼ -0.16 0 0 0 8,010,000 140,935,000,000
02/12/2010 17,716 -0.01 ▼ -0.03 0 0 0 7,760,000 136,785,000,000
01/12/2010 17,722 -0.02 ▼ -0.11 0 0 0 7,710,000 135,935,000,000
30/11/2010 17,741 -0.02 ▼ -0.11 0 0 0 7,560,000 133,435,000,000
29/11/2010 17,760 -0.02 ▼ -0.11 0 0 0 7,410,000 130,935,000,000
28/11/2010 17,779 -0.02 ▼ -0.12 0 0 0 7,260,000 128,435,000,000
27/11/2010 17,800 -0.01 ▼ -0.07 0 0 0 7,110,000 125,935,000,000
26/11/2010 17,813 -0.01 ▼ -0.04 0 0 0 7,010,000 124,285,000,000
25/11/2010 17,821 -0.07 ▼ -0.40 0 0 0 6,960,000 123,435,000,000
24/11/2010 17,892 -0.03 ▼ -0.16 0 0 0 6,910,000 122,885,000,000
23/11/2010 17,921 -0.03 ▼ -0.17 0 0 0 6,710,000 119,585,000,000
22/11/2010 17,952 -0.02 ▼ -0.08 0 0 0 6,510,000 116,285,000,000
20/11/2010 17,967 -0.02 ▼ -0.09 0 0 0 6,410,000 114,635,000,000
19/11/2010 17,984 -0.03 ▼ -0.15 0 0 0 6,310,000 112,985,000,000
18/11/2010 18,011 -0.03 ▼ -0.16 0 0 0 6,160,000 110,485,000,000
17/11/2010 18,040 -0.05 ▼ -0.27 0 0 0 6,010,000 107,985,000,000
15/11/2010 18,089 -0.02 ▼ -0.10 0 0 0 5,680,000 102,515,000,000
12/11/2010 18,108 -0.03 ▼ -0.19 0 0 0 5,660,000 102,185,000,000
11/11/2010 18,142 -0.04 ▼ -0.23 0 0 0 5,510,000 99,685,000,000
10/11/2010 18,184 -0.04 ▼ -0.20 0 0 0 5,310,000 96,385,000,000
09/11/2010 18,221 -0.04 ▼ -0.21 0 0 0 5,210,000 94,710,000,000
08/11/2010 18,260 -0.02 ▼ -0.09 0 0 0 5,060,000 92,210,000,000
07/11/2010 18,277 -0.05 ▼ -0.27 0 0 0 5,010,000 91,360,000,000
06/11/2010 18,326 -0.07 ▼ -0.40 0 0 0 4,860,000 88,885,000,000
05/11/2010 18,399 -0.01 ▼ -0.07 0 0 0 4,660,000 85,560,000,000
04/11/2010 18,412 -0.03 ▼ -0.18 0 0 0 4,610,000 84,685,000,000
02/11/2010 18,446 -0.05 ▼ -0.29 0 0 0 4,410,000 81,210,000,000
01/11/2010 18,500 -0.08 ▼ -0.42 0 0 0 4,180,000 77,230,000,000
31/10/2010 18,578 -0.05 ▼ -0.24 0 0 0 3,980,000 73,855,000,000
30/10/2010 18,623 -0.04 ▼ -0.21 0 0 0 3,840,000 71,465,000,000
29/10/2010 18,663 -0.08 ▼ -0.41 0 0 0 3,740,000 69,815,000,000
28/10/2010 18,740 -0.01 ▼ -0.05 0 0 0 3,590,000 67,315,000,000
27/10/2010 18,750 -0.11 ▼ -0.56 0 0 0 3,570,000 66,945,000,000
26/10/2010 18,856 -0.07 ▼ -0.36 0 0 0 3,370,000 63,520,000,000
25/10/2010 18,925 -0.09 ▼ -0.46 0 0 0 3,200,000 60,425,000,000
24/10/2010 19,013 0.01 ▲ 0.07 0 0 0 3,050,000 57,850,000,000
22/10/2010 19,000 -0.01 ▼ -0.07 0 0 0 2,950,000 55,975,000,000
20/10/2010 18,957 -0.03 ▼ -0.15 0 0 0 2,900,000 54,875,000,000
19/10/2010 18,985 -0.03 ▼ -0.16 0 0 0 2,800,000 53,075,000,000
16/10/2010 19,015 -0.09 ▼ -0.49 0 0 0 2,700,000 51,275,000,000
15/10/2010 19,109 -0.04 ▼ -0.19 0 0 0 2,650,000 50,475,000,000
13/10/2010 19,145 -0.14 ▼ -0.73 0 0 0 2,550,000 48,675,000,000
12/10/2010 19,286 -0.08 ▼ -0.41 0 0 0 2,250,000 43,325,000,000
11/10/2010 19,365 -0.06 ▼ -0.28 0 0 0 2,100,000 40,600,000,000
09/10/2010 19,420 -0.06 ▼ -0.30 0 0 0 2,000,000 38,800,000,000
07/10/2010 19,479 0.00 ▲ 0.01 0 0 0 1,900,000 37,000,000,000
06/10/2010 19,477 0.00 ▲ 0.01 0 0 0 1,750,000 34,075,000,000
05/10/2010 19,476 0.00 ▲ 0.01 0 0 0 1,700,000 33,100,000,000
03/10/2010 19,475 0.00 ▲ 0.01 0 0 0 1,600,000 31,150,000,000
02/10/2010 19,474 0.00 ▲ 0.01 0 0 0 1,550,000 30,175,000,000
01/10/2010 19,472 0.00 ▲ 0.02 0 0 0 1,500,000 29,200,000,000
30/09/2010 19,469 0.01 ▲ 0.04 0 0 0 1,350,000 26,275,000,000
29/09/2010 19,462 0.01 ▲ 0.04 0 0 0 1,150,000 22,375,000,000
27/09/2010 19,455 0.34 ▲ 1.80 0 0 0 1,000,000 19,450,000,000
26/09/2010 19,111 -0.46 ▼ -2.35 0 0 0 780,000 15,105,000,000
25/09/2010 19,571 -0.13 ▼ -0.65 0 0 0 650,000 12,725,000,000
24/09/2010 19,700 0.45 ▲ 2.34 0 0 0 500,000 9,850,000,000
23/09/2010 19,250 -0.38 ▼ -1.91 0 0 0 550,000 10,700,000,000
18/09/2010 19,625 -0.04 ▼ -0.21 0 0 0 320,000 6,250,000,000
16/09/2010 19,667 -0.08 ▼ -0.42 0 0 0 220,000 4,300,000,000
15/09/2010 19,750 -0.25 ▼ -1.25 0 0 0 120,000 2,350,000,000
14/09/2010 20,000 0.00 ■■ 0.00 0 0 0 20,000 400,000,000
(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