Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xây lắp Dầu khí Miền TrungMã CK: PVCMT 25.50 ▼ -1 (-3.77%) (cập nhật 17:25 27/06/2010)
Ngừng giao dịch
PVCMT » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 27/06/2010 | 25,500 | -1.00 ▼ | -3.77 | 0 | 0 | 0 | 20,000 | 510,000,000 |
| 24/06/2010 | 26,500 | -0.75 ▼ | -2.75 | 0 | 0 | 0 | 70,000 | 1,885,000,000 |
| 23/06/2010 | 27,250 | -0.13 ▼ | -0.46 | 0 | 0 | 0 | 100,000 | 2,725,000,000 |
| 22/06/2010 | 27,375 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 210,000 | 5,750,000,000 |
| 21/06/2010 | 27,400 | 0.03 ▲ | 0.09 | 0 | 0 | 0 | 240,000 | 6,575,000,000 |
| 19/06/2010 | 27,375 | 0.48 ▲ | 1.77 | 0 | 0 | 0 | 180,000 | 4,925,000,000 |
| 18/06/2010 | 26,900 | 0.26 ▲ | 0.98 | 0 | 0 | 0 | 200,000 | 5,410,000,000 |
| 17/06/2010 | 26,640 | -0.16 ▼ | -0.60 | 0 | 0 | 0 | 210,000 | 5,633,000,000 |
| 16/06/2010 | 26,800 | 0.20 ▲ | 0.75 | 0 | 0 | 0 | 310,000 | 8,316,000,000 |
| 15/06/2010 | 26,600 | 0.49 ▲ | 1.86 | 0 | 0 | 0 | 240,000 | 6,422,000,000 |
| 14/06/2010 | 26,114 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 250,000 | 6,580,000,000 |
| 13/06/2010 | 26,100 | -0.18 ▼ | -0.68 | 0 | 0 | 0 | 210,000 | 5,532,000,000 |
| 12/06/2010 | 26,280 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 190,000 | 5,028,000,000 |
| 11/06/2010 | 26,290 | -0.20 ▼ | -0.75 | 0 | 0 | 0 | 420,000 | 11,091,000,000 |
| 10/06/2010 | 26,488 | 0.26 ▲ | 1.00 | 0 | 0 | 0 | 380,000 | 10,083,000,000 |
| 09/06/2010 | 26,225 | 1.31 ▲ | 5.24 | 0 | 0 | 0 | 160,000 | 4,219,000,000 |
| 08/06/2010 | 24,920 | -0.36 ▼ | -1.44 | 0 | 0 | 0 | 170,000 | 4,260,000,000 |
| 07/06/2010 | 25,283 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 240,000 | 6,125,000,000 |
| 06/06/2010 | 25,300 | 0.16 ▲ | 0.64 | 0 | 0 | 0 | 150,000 | 3,860,000,000 |
| 05/06/2010 | 25,140 | 0.12 ▲ | 0.46 | 0 | 0 | 0 | 200,000 | 5,085,000,000 |
| 04/06/2010 | 25,025 | 0.43 ▲ | 1.73 | 0 | 0 | 0 | 300,000 | 7,635,000,000 |
| 03/06/2010 | 24,600 | -0.26 ▼ | -1.06 | 0 | 0 | 0 | 303,000 | 7,504,500,000 |
| 02/06/2010 | 24,863 | 0.64 ▲ | 2.65 | 0 | 0 | 0 | 253,000 | 6,324,500,000 |
| 01/06/2010 | 24,220 | 0.40 ▲ | 1.66 | 0 | 0 | 0 | 203,000 | 4,785,500,000 |
| 31/05/2010 | 23,825 | 1.97 ▲ | 8.99 | 0 | 0 | 0 | 183,000 | 4,179,500,000 |
| 30/05/2010 | 21,860 | -0.02 ▼ | -0.11 | 0 | 0 | 0 | 260,000 | 5,720,000,000 |
| 27/05/2010 | 21,400 | -0.60 ▼ | -2.73 | 0 | 0 | 0 | 280,000 | 6,060,000,000 |
| 26/05/2010 | 22,000 | -0.19 ▼ | -0.86 | 0 | 0 | 0 | 330,000 | 7,310,000,000 |
| 25/05/2010 | 22,191 | -0.20 ▼ | -0.91 | 0 | 0 | 0 | 420,000 | 9,364,000,000 |
| 23/05/2010 | 22,400 | -0.28 ▼ | -1.25 | 0 | 0 | 0 | 692,000 | 15,577,000,000 |
| 22/05/2010 | 22,683 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 872,000 | 19,855,000,000 |
| 21/05/2010 | 22,671 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 962,000 | 21,885,000,000 |
| 20/05/2010 | 22,659 | -0.36 ▼ | -1.57 | 0 | 0 | 0 | 730,000 | 16,633,000,000 |
| 19/05/2010 | 23,020 | 0.05 ▲ | 0.22 | 0 | 0 | 0 | 900,000 | 20,675,000,000 |
| 18/05/2010 | 22,970 | -0.40 ▼ | -1.71 | 0 | 0 | 0 | 990,000 | 22,645,000,000 |
| 17/05/2010 | 23,370 | -0.05 ▼ | -0.22 | 0 | 0 | 0 | 1,070,000 | 24,967,000,000 |
| 16/05/2010 | 23,421 | -0.38 ▼ | -1.61 | 0 | 0 | 0 | 700,000 | 16,434,000,000 |
| 15/05/2010 | 23,805 | -0.04 ▼ | -0.16 | 0 | 0 | 0 | 910,000 | 21,694,000,000 |
| 14/05/2010 | 23,843 | 0.24 ▲ | 1.01 | 0 | 0 | 0 | 1,290,000 | 30,812,000,000 |
| 13/05/2010 | 23,604 | 0.03 ▲ | 0.12 | 0 | 0 | 0 | 1,280,000 | 30,331,000,000 |
| 12/05/2010 | 23,575 | 0.12 ▲ | 0.51 | 0 | 0 | 0 | 1,260,000 | 29,840,000,000 |
| 11/05/2010 | 23,456 | 0.40 ▲ | 1.73 | 0 | 0 | 0 | 1,410,000 | 33,276,000,000 |
| 10/05/2010 | 23,056 | 0.31 ▲ | 1.36 | 0 | 0 | 0 | 960,000 | 22,242,000,000 |
| 09/05/2010 | 22,747 | 0.17 ▲ | 0.74 | 0 | 0 | 0 | 680,000 | 15,455,000,000 |
| 08/05/2010 | 22,580 | 0.10 ▲ | 0.44 | 0 | 0 | 0 | 670,000 | 15,150,000,000 |
| 07/05/2010 | 22,482 | 1.06 ▲ | 4.95 | 0 | 0 | 0 | 640,000 | 14,421,000,000 |
| 06/05/2010 | 21,422 | 0.96 ▲ | 4.67 | 0 | 0 | 0 | 1,320,000 | 25,392,000,000 |
| 05/05/2010 | 20,467 | 0.67 ▲ | 3.37 | 0 | 0 | 0 | 1,018,000 | 18,430,000,000 |
| 04/05/2010 | 19,800 | 0.48 ▲ | 2.48 | 0 | 0 | 0 | 860,000 | 14,890,000,000 |
| 03/05/2010 | 19,320 | -1.01 ▼ | -4.98 | 0 | 0 | 0 | 708,000 | 11,770,000,000 |
| 02/05/2010 | 20,333 | -0.04 ▼ | -0.21 | 0 | 0 | 0 | 68,000 | 1,370,000,000 |
| 30/04/2010 | 20,375 | -0.06 ▼ | -0.27 | 0 | 0 | 0 | 88,000 | 1,780,000,000 |
| 29/04/2010 | 20,430 | -0.13 ▼ | -0.63 | 0 | 0 | 0 | 326,000 | 6,718,000,000 |
| 27/04/2010 | 20,450 | 0.53 ▲ | 2.68 | 0 | 0 | 0 | 398,000 | 8,188,000,000 |
| 26/04/2010 | 19,917 | 0.20 ▲ | 1.00 | 0 | 0 | 0 | 528,000 | 10,564,000,000 |
| 25/04/2010 | 19,719 | 0.20 ▲ | 1.02 | 0 | 0 | 0 | 794,000 | 15,698,000,000 |
| 24/04/2010 | 19,520 | -0.28 ▼ | -1.41 | 0 | 0 | 0 | 634,000 | 12,414,000,000 |
| 23/04/2010 | 19,800 | 0.10 ▲ | 0.51 | 0 | 0 | 0 | 542,000 | 10,774,000,000 |
| 22/04/2010 | 19,700 | 0.18 ▲ | 0.92 | 0 | 0 | 0 | 774,000 | 15,343,000,000 |
| 21/04/2010 | 19,521 | 0.66 ▲ | 3.52 | 0 | 0 | 0 | 770,000 | 15,154,000,000 |
| 20/04/2010 | 18,858 | 0.97 ▲ | 5.41 | 0 | 0 | 0 | 610,000 | 11,770,000,000 |
| 19/04/2010 | 17,890 | 0.11 ▲ | 0.60 | 0 | 0 | 0 | 360,000 | 6,690,000,000 |
| 18/04/2010 | 17,783 | 1.78 ▲ | 11.14 | 0 | 0 | 0 | 180,000 | 3,260,000,000 |
| 16/04/2010 | 16,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 160,000,000 |