Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Tổng Công ty Cổ phần Xây lắp Dầu khí Việt NamMã CK: PVCONS 28.10 ▲ +2.70 (+10.63%) (cập nhật 17:25 26/08/2009)
Ngừng giao dịch
PVCONS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 26/08/2009 | 28,100 | 2.70 ▲ | 10.63 | 0 | 0 | 0 | 34,000 | 955,400,000 |
| 25/08/2009 | 25,400 | 2.45 ▲ | 10.68 | 0 | 0 | 0 | 82,000 | 1,915,400,000 |
| 24/08/2009 | 22,950 | -1.16 ▼ | -4.82 | 0 | 0 | 0 | 112,000 | 2,530,400,000 |
| 23/08/2009 | 24,111 | -0.35 ▼ | -1.42 | 0 | 0 | 0 | 272,000 | 6,956,400,000 |
| 22/08/2009 | 24,458 | 0.46 ▲ | 1.93 | 0 | 0 | 0 | 437,000 | 11,193,900,000 |
| 21/08/2009 | 23,994 | -0.40 ▼ | -1.64 | 0 | 0 | 0 | 937,000 | 22,633,900,000 |
| 20/08/2009 | 24,395 | -0.21 ▼ | -0.83 | 0 | 0 | 0 | 1,017,000 | 24,808,900,000 |
| 19/08/2009 | 24,600 | 0.07 ▲ | 0.27 | 0 | 0 | 0 | 1,082,000 | 26,518,400,000 |
| 18/08/2009 | 24,533 | 0.24 ▲ | 0.98 | 0 | 0 | 0 | 1,182,000 | 29,100,400,000 |
| 17/08/2009 | 24,296 | 0.75 ▲ | 3.17 | 0 | 0 | 0 | 932,000 | 22,649,400,000 |
| 16/08/2009 | 23,550 | 0.62 ▲ | 2.70 | 0 | 0 | 0 | 900,000 | 21,099,900,000 |
| 15/08/2009 | 22,930 | 1.25 ▲ | 5.77 | 0 | 0 | 0 | 766,000 | 17,274,500,000 |
| 14/08/2009 | 21,680 | 0.38 ▲ | 1.78 | 0 | 0 | 0 | 681,000 | 14,745,000,000 |
| 13/08/2009 | 21,300 | 1.08 ▲ | 5.34 | 0 | 0 | 0 | 791,000 | 16,660,000,000 |
| 12/08/2009 | 20,221 | 0.44 ▲ | 2.22 | 0 | 0 | 0 | 631,000 | 12,788,000,000 |
| 11/08/2009 | 19,782 | 0.79 ▲ | 4.18 | 0 | 0 | 0 | 511,000 | 10,288,000,000 |
| 10/08/2009 | 18,988 | 0.05 ▲ | 0.25 | 0 | 0 | 0 | 350,000 | 6,890,000,000 |
| 09/08/2009 | 18,940 | -0.11 ▼ | -0.58 | 0 | 0 | 0 | 400,000 | 7,825,000,000 |
| 08/08/2009 | 19,050 | 0.55 ▲ | 2.97 | 0 | 0 | 0 | 306,000 | 5,983,000,000 |
| 07/08/2009 | 18,500 | 0.74 ▲ | 4.14 | 0 | 0 | 0 | 86,000 | 1,593,000,000 |
| 06/08/2009 | 17,764 | 0.27 ▲ | 1.56 | 0 | 0 | 0 | 416,000 | 7,308,000,000 |
| 04/08/2009 | 1,515,992 | -136.14 ▼ | -8.24 | 0 | 0 | 0 | 420,000 | 97,225,000,000 |
| 03/08/2009 | 1,652,127 | 350.31 ▲ | 26.91 | 0 | 0 | 0 | 390,000 | 96,670,000,000 |
| 02/08/2009 | 1,301,814 | 226.47 ▲ | 21.06 | 0 | 0 | 0 | 470,000 | 98,070,000,000 |
| 31/07/2009 | 1,075,347 | -140.97 ▼ | -11.59 | 0 | 0 | 0 | 580,000 | 100,145,000,000 |
| 30/07/2009 | 1,216,320 | 1,198.95 ▲ | 6,902.42 | 0 | 0 | 0 | 520,000 | 99,080,000,000 |
| 29/07/2009 | 17,370 | 0.13 ▲ | 0.78 | 0 | 0 | 0 | 380,000 | 6,695,000,000 |
| 28/07/2009 | 17,236 | 0.06 ▲ | 0.36 | 0 | 0 | 0 | 355,000 | 6,235,000,000 |
| 27/07/2009 | 17,175 | 0.63 ▲ | 3.81 | 0 | 0 | 0 | 295,000 | 5,165,000,000 |
| 26/07/2009 | 16,544 | 0.05 ▲ | 0.32 | 0 | 0 | 0 | 265,000 | 4,420,000,000 |
| 25/07/2009 | 16,491 | -0.23 ▼ | -1.39 | 0 | 0 | 0 | 375,000 | 6,185,000,000 |
| 24/07/2009 | 16,723 | -0.04 ▼ | -0.22 | 0 | 0 | 0 | 395,000 | 6,545,000,000 |
| 23/07/2009 | 16,760 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 455,000 | 7,565,000,000 |
| 22/07/2009 | 16,731 | 0.08 ▲ | 0.47 | 0 | 0 | 0 | 492,600 | 8,175,720,000 |
| 20/07/2009 | 16,653 | -0.07 ▼ | -0.40 | 0 | 0 | 0 | 472,600 | 7,837,720,000 |
| 19/07/2009 | 16,720 | -0.02 ▼ | -0.14 | 0 | 0 | 0 | 352,600 | 5,908,720,000 |
| 18/07/2009 | 16,744 | -0.08 ▼ | -0.49 | 0 | 0 | 0 | 372,600 | 6,250,720,000 |
| 17/07/2009 | 16,826 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 462,600 | 7,812,720,000 |
| 16/07/2009 | 16,817 | 0.05 ▲ | 0.28 | 0 | 0 | 0 | 360,000 | 6,089,000,000 |
| 13/07/2009 | 16,791 | 0.13 ▲ | 0.79 | 0 | 0 | 0 | 270,000 | 4,560,000,000 |
| 11/07/2009 | 16,918 | 0.27 ▲ | 1.61 | 0 | 0 | 0 | 250,000 | 4,243,000,000 |
| 10/07/2009 | 16,650 | -0.06 ▼ | -0.35 | 0 | 0 | 0 | 335,000 | 5,618,000,000 |
| 09/07/2009 | 16,709 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 235,000 | 3,967,000,000 |
| 08/07/2009 | 16,692 | 0.19 ▲ | 1.16 | 0 | 0 | 0 | 195,000 | 3,246,000,000 |
| 06/07/2009 | 16,500 | 0.14 ▲ | 0.87 | 0 | 0 | 0 | 125,000 | 2,055,000,000 |
| 05/07/2009 | 16,357 | -0.39 ▼ | -2.35 | 0 | 0 | 0 | 115,000 | 1,880,000,000 |
| 04/07/2009 | 16,750 | -0.08 ▼ | -0.49 | 0 | 0 | 0 | 70,000 | 1,180,000,000 |
| 03/07/2009 | 16,833 | 0.08 ▲ | 0.50 | 0 | 0 | 0 | 40,000 | 655,000,000 |
| 26/06/2009 | 16,750 | 1.75 ▲ | 11.67 | 0 | 0 | 0 | 30,000 | 485,000,000 |
| 24/06/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 20,000 | 300,000,000 |