Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.77 (+0.50%)
  • HNX-Index 357.97 +4.73 (+1.34%)
  • UPCOM-Index 97.40 +1.16 (+1.20%)
CTCP Bất động sản Xây lắp Dầu khí Việt Nam
Mã CK:      PVCLAND      8.75      -0.06 (-0.71%)      (cập nhật 22:06 11/05/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: www.pvcland.com.vn
PVCLAND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/05/2012 8,754 -0.06 -0.71 8,817 10,000 7,800 730,000 6,342,000,000
04/05/2012 8,817 0.06 0.72 8,754 10,000 7,800 650,000 5,702,000,000
03/05/2012 8,754 0.05 0.62 8,700 10,000 7,800 680,000 5,942,000,000
02/05/2012 8,700 -0.05 -0.62 8,754 10,000 7,800 710,000 6,182,000,000
29/04/2012 8,754 -0.20 -2.19 8,950 10,000 7,800 680,000 5,942,000,000
26/04/2012 8,950 -0.07 -0.81 9,023 11,500 7,800 730,000 6,517,000,000
21/04/2012 9,023 0.21 2.34 8,817 11,500 7,800 700,000 6,277,000,000
14/02/2012 8,817 -0.07 -0.83 8,891 10,000 7,800 650,000 5,702,000,000
04/12/2011 8,891 -0.17 -1.89 9,062 10,000 7,800 570,000 5,062,000,000
03/12/2011 9,062 -0.34 -3.60 9,400 10,000 7,800 770,000 7,062,000,000
02/12/2011 9,400 0.03 0.36 9,366 10,000 7,800 3,170,000 30,062,000,000
01/12/2011 9,366 0.02 0.20 9,347 10,000 7,800 2,970,000 28,062,000,000
30/11/2011 9,347 0.02 0.21 9,327 10,000 7,800 2,870,000 27,062,000,000
29/11/2011 9,327 0.02 0.23 9,306 10,000 7,800 2,770,000 26,062,000,000
27/11/2011 9,306 0.02 0.24 9,284 10,000 7,800 2,670,000 25,062,000,000
26/11/2011 9,284 0.05 0.54 9,234 10,000 7,800 2,570,000 24,062,000,000
24/11/2011 9,234 0.06 0.61 9,178 10,000 7,800 2,370,000 22,062,000,000
23/11/2011 9,178 0.03 0.35 9,146 10,000 7,800 2,170,000 20,062,000,000
22/11/2011 9,146 0.03 0.37 9,112 10,000 7,800 2,070,000 19,062,000,000
18/11/2011 9,112 0.04 0.41 9,075 10,000 7,800 1,970,000 18,062,000,000
11/11/2011 9,075 0.04 0.44 9,035 10,000 7,800 1,870,000 17,062,000,000
09/11/2011 9,035 -0.05 -0.52 9,082 10,000 7,800 1,770,000 16,062,000,000
04/11/2011 9,082 0.04 0.49 9,038 10,000 7,800 1,670,000 15,262,000,000
03/11/2011 9,038 0.05 0.53 8,990 10,000 7,800 1,570,000 14,262,000,000
01/11/2011 8,990 -0.05 -0.53 9,038 10,000 7,800 1,470,000 13,262,000,000
31/10/2011 9,038 0.05 0.53 8,990 10,000 7,800 1,550,000 14,062,000,000
28/10/2011 8,990 0.11 1.26 8,878 10,000 7,800 1,470,000 13,262,000,000
27/10/2011 8,878 0.02 0.17 8,863 10,000 7,800 1,270,000 11,262,000,000
25/10/2011 8,863 -0.06 -0.64 8,920 10,000 7,800 1,070,000 9,462,000,000
24/10/2011 8,920 0.01 0.13 8,908 10,000 7,800 970,000 8,662,000,000
22/10/2011 8,908 0.09 1.03 8,817 10,000 7,800 770,000 6,862,000,000
20/10/2011 8,817 -0.07 -0.83 8,891 10,000 7,800 670,000 5,862,000,000
22/08/2011 8,891 0.11 1.26 8,780 10,000 7,800 570,000 5,062,000,000
17/08/2011 8,780 0.07 0.82 8,709 9,800 7,800 520,000 4,562,000,000
16/08/2011 8,709 -0.20 -2.23 8,908 9,800 7,800 570,000 4,962,000,000
15/08/2011 8,908 0.18 2.00 8,733 11,000 7,800 670,000 5,962,000,000
12/08/2011 8,733 -0.10 -1.11 8,831 9,800 7,800 620,000 5,412,000,000
11/08/2011 8,831 -0.16 -1.74 8,987 10,000 7,800 640,000 5,612,000,000
10/08/2011 8,987 0.07 0.82 8,914 10,000 7,800 680,000 6,012,000,000
09/08/2011 8,914 0.08 0.94 8,831 10,000 7,800 660,000 5,812,000,000
04/08/2011 8,831 0.10 1.12 8,733 10,000 7,800 640,000 5,612,000,000
03/08/2011 8,733 0.02 0.28 8,709 9,800 7,800 620,000 5,412,000,000
31/07/2011 8,709 -2.27 -20.69 10,981 9,800 7,800 570,000 4,962,000,000
30/07/2011 10,981 -0.03 -0.23 11,006 19,500 7,500 6,270,000 69,107,000,000
29/07/2011 11,006 -0.03 -0.23 11,031 19,500 7,500 6,220,000 68,707,000,000
28/07/2011 11,031 -0.03 -0.23 11,056 19,500 7,500 6,170,000 68,307,000,000
26/07/2011 11,056 -0.03 -0.23 11,082 19,500 7,500 6,120,000 67,907,000,000
25/07/2011 11,082 -0.03 -0.24 11,109 19,500 7,500 6,070,000 67,507,000,000
24/07/2011 11,109 -0.03 -0.23 11,135 19,500 7,500 6,020,000 67,107,000,000
21/07/2011 11,135 -0.04 -0.34 11,173 19,500 7,500 5,970,000 66,707,000,000
20/07/2011 11,173 -0.03 -0.25 11,201 19,500 7,500 5,870,000 65,807,000,000
19/07/2011 11,201 -0.04 -0.36 11,241 19,500 7,500 5,820,000 65,407,000,000
18/07/2011 11,241 -0.01 -0.10 11,252 19,500 7,500 5,720,000 64,507,000,000
12/07/2011 11,252 -0.03 -0.27 11,282 19,500 7,500 5,670,000 64,007,000,000
11/07/2011 11,282 -0.03 -0.27 11,312 19,500 7,500 5,620,000 63,607,000,000
08/07/2011 11,312 -0.03 -0.27 11,343 19,500 7,500 5,570,000 63,207,000,000
07/07/2011 11,343 -0.03 -0.28 11,375 19,500 7,500 5,520,000 62,807,000,000
05/07/2011 11,375 -0.03 -0.28 11,407 19,500 7,500 5,470,000 62,407,000,000
04/07/2011 11,407 -0.03 -0.28 11,439 19,500 7,500 5,420,000 62,007,000,000
01/07/2011 11,439 -0.03 -0.30 11,473 19,500 7,500 5,370,000 61,607,000,000
30/06/2011 11,473 -0.01 -0.12 11,487 19,500 7,500 5,320,000 61,207,000,000
28/06/2011 11,487 -0.08 -0.66 11,563 19,500 7,500 5,270,000 60,707,000,000
27/06/2011 11,563 -0.04 -0.31 11,599 19,500 7,500 5,120,000 59,357,000,000
26/06/2011 11,599 -0.04 -0.32 11,636 19,500 7,500 5,070,000 58,957,000,000
25/06/2011 11,636 -0.02 -0.15 11,653 19,500 7,500 5,020,000 58,557,000,000
24/06/2011 11,653 -0.02 -0.15 11,671 19,500 7,500 4,970,000 58,057,000,000
23/06/2011 11,671 -0.02 -0.15 11,688 19,500 7,500 4,920,000 57,557,000,000
22/06/2011 11,688 -0.06 -0.50 11,747 19,500 7,500 4,870,000 57,057,000,000
21/06/2011 11,747 -0.04 -0.35 11,788 19,500 7,500 4,770,000 56,157,000,000
17/06/2011 11,788 -0.06 -0.53 11,851 19,500 7,500 4,720,000 55,757,000,000
15/06/2011 11,851 -0.04 -0.36 11,894 19,500 7,500 4,620,000 54,857,000,000
13/06/2011 11,894 -0.08 -0.69 11,977 19,500 7,500 4,570,000 54,457,000,000
10/06/2011 11,977 -0.05 -0.39 12,024 19,500 7,500 4,470,000 53,622,000,000
09/06/2011 12,024 -0.10 -0.79 12,120 19,500 7,500 4,420,000 53,222,000,000
08/06/2011 12,120 -0.09 -0.74 12,210 19,500 7,500 4,320,000 52,422,000,000
07/06/2011 12,210 -0.09 -0.76 12,304 19,500 7,500 4,220,000 51,572,000,000
06/06/2011 12,304 -0.13 -1.01 12,430 19,500 7,500 4,120,000 50,722,000,000
02/06/2011 12,430 -0.09 -0.69 12,516 19,500 7,500 3,970,000 49,357,000,000
01/06/2011 12,516 -0.02 -0.17 12,537 19,500 7,500 3,870,000 48,432,000,000
31/05/2011 12,537 0.09 0.71 12,449 19,500 7,500 3,820,000 47,882,000,000
30/05/2011 12,449 -0.13 -1.01 12,576 19,500 7,500 3,970,000 49,032,000,000
27/05/2011 12,576 -0.09 -0.73 12,668 19,500 7,800 3,820,000 47,617,000,000
26/05/2011 12,668 -0.07 -0.57 12,740 19,500 7,800 3,720,000 46,677,000,000
25/05/2011 12,740 -0.18 -1.38 12,918 19,500 7,800 3,670,000 46,287,000,000
24/05/2011 12,918 0.36 2.89 12,555 19,500 7,800 3,510,000 44,879,000,000
23/05/2011 12,555 -0.27 -2.07 12,821 19,500 7,800 4,160,000 50,439,000,000
21/05/2011 12,821 -0.08 -0.60 12,898 19,500 7,800 3,800,000 47,235,000,000
20/05/2011 12,898 -0.03 -0.23 12,928 19,500 8,000 3,750,000 46,845,000,000
19/05/2011 12,928 -0.25 -1.93 13,182 19,500 8,000 3,700,000 46,295,000,000
18/05/2011 13,182 -0.08 -0.60 13,261 19,500 8,000 3,400,000 43,620,000,000
17/05/2011 13,261 -0.10 -0.72 13,357 19,500 8,000 3,300,000 42,770,000,000
16/05/2011 13,357 -0.08 -0.61 13,439 19,500 8,500 3,400,000 44,645,000,000
14/05/2011 13,439 0.05 0.34 13,394 19,500 8,800 3,350,000 44,220,000,000
13/05/2011 13,394 -0.10 -0.73 13,493 19,500 8,800 3,430,000 45,205,000,000
12/05/2011 13,493 -0.03 -0.19 13,519 19,500 8,800 3,330,000 44,165,000,000
11/05/2011 13,519 -0.15 -1.11 13,671 19,500 8,800 3,280,000 43,565,000,000
08/05/2011 13,671 -0.12 -0.88 13,793 19,500 8,800 3,030,000 40,965,000,000
06/05/2011 13,793 -0.29 -2.04 14,080 19,500 8,800 2,930,000 39,925,000,000
05/05/2011 14,080 0.11 0.79 13,969 19,500 9,000 2,730,000 37,885,000,000
04/05/2011 13,969 -0.21 -1.45 14,175 19,500 9,000 2,820,000 38,713,000,000
03/05/2011 14,175 -0.14 -0.96 14,313 19,500 10,000 2,570,000 36,113,000,000
29/04/2011 14,313 -0.12 -0.81 14,430 19,500 10,000 2,470,000 35,013,000,000
28/04/2011 14,430 0.08 0.54 14,353 19,500 10,000 2,370,000 33,838,000,000
27/04/2011 14,353 -0.23 -1.60 14,587 19,500 10,000 2,420,000 34,388,000,000
26/04/2011 14,587 -0.19 -1.26 14,773 19,500 10,500 2,430,000 35,260,000,000
25/04/2011 14,773 -0.03 -0.20 14,802 19,500 10,500 2,330,000 34,210,000,000
23/04/2011 14,802 -0.04 -0.29 14,845 19,500 10,500 2,280,000 33,535,000,000
22/04/2011 14,845 -0.21 -1.36 15,050 19,500 10,500 2,180,000 32,235,000,000
21/04/2011 15,050 -0.17 -1.14 15,224 19,500 10,500 2,130,000 31,700,000,000
18/04/2011 15,224 -0.11 -0.74 15,338 19,500 11,000 1,980,000 29,875,000,000
17/04/2011 15,338 -0.12 -0.76 15,456 19,500 11,000 1,930,000 29,325,000,000
16/04/2011 15,456 0.08 0.50 15,379 19,500 11,000 1,730,000 26,575,000,000
15/04/2011 15,379 -0.26 -1.69 15,643 19,500 11,000 1,680,000 25,675,000,000
14/04/2011 15,643 -0.22 -1.39 15,864 19,500 11,500 1,900,000 29,765,000,000
13/04/2011 15,864 0.07 0.42 15,797 19,500 13,000 1,750,000 27,940,000,000
12/04/2011 15,797 0.07 0.45 15,726 19,500 13,000 1,700,000 27,040,000,000
10/04/2011 15,726 -0.17 -1.08 15,897 19,500 13,000 1,650,000 26,140,000,000
08/04/2011 15,897 0.59 3.88 15,303 19,500 13,000 1,590,000 25,345,000,000
07/04/2011 15,303 -0.19 -1.25 15,497 19,500 1,400 1,670,000 25,775,000,000
05/04/2011 15,497 -0.09 -0.57 15,586 19,500 1,400 1,590,000 24,765,000,000
03/04/2011 15,586 -0.96 -5.78 16,543 19,500 1,400 1,540,000 24,115,000,000
02/04/2011 16,543 0.07 0.44 16,470 19,500 14,000 2,110,000 35,200,000,000
01/04/2011 16,470 -0.11 -0.68 16,583 19,500 14,000 2,030,000 33,775,000,000
30/03/2011 16,583 0.05 0.30 16,534 19,500 15,000 1,930,000 32,255,000,000
28/03/2011 16,534 0.05 0.31 16,483 19,500 15,000 1,880,000 31,355,000,000
27/03/2011 16,483 -0.05 -0.31 16,534 19,500 15,000 2,040,000 33,755,000,000
26/03/2011 16,534 0.05 0.31 16,483 19,500 15,000 1,880,000 31,355,000,000
25/03/2011 16,483 0.05 0.33 16,429 19,500 15,000 2,040,000 33,755,000,000
22/03/2011 16,429 0.11 0.70 16,315 19,500 15,000 1,830,000 30,380,000,000
17/03/2011 16,315 0.27 1.70 16,043 19,000 15,000 1,780,000 29,405,000,000
16/03/2011 16,043 0.11 0.70 15,932 18,500 15,000 1,500,000 24,375,000,000
15/03/2011 15,932 0.21 1.32 15,725 18,500 15,000 1,450,000 23,450,000,000
14/03/2011 15,725 0.12 0.77 15,605 18,500 15,000 1,300,000 20,775,000,000
13/03/2011 15,605 0.16 1.04 15,444 18,500 15,000 1,200,000 18,975,000,000
10/03/2011 15,444 -0.03 -0.17 15,471 18,000 15,000 1,150,000 18,050,000,000
09/03/2011 15,471 0.10 0.62 15,375 18,000 15,000 1,100,000 17,300,000,000
08/03/2011 15,375 0.18 1.15 15,200 18,000 15,000 1,000,000 15,600,000,000
07/03/2011 15,200 0.20 1.33 15,000 18,000 15,000 900,000 13,800,000,000
19/02/2011 15,000 0.00 ■■ 0.00 0 15,000 15,000 250,000 3,750,000,000
(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
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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp