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 Sài Gòn(PVC - SG)
Mã CK:      PVCSG      13      ▲ +0.20 (+1.58%)      (cập nhật 17:25 17/03/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Dịch vụ dầu khí
Website: Đang cập nhật
PVCSG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/03/2011 13,000 0.20 ▲ 1.58 0 0 0 100,000 1,300,000,000
16/03/2011 12,798 -0.07 ▼ -0.51 0 0 0 29,700,000 381,565,000,000
14/03/2011 12,864 0.00 ▲ 0.01 0 0 0 32,920,000 424,540,000,000
11/03/2011 12,863 -0.03 ▼ -0.22 0 0 0 32,820,000 423,240,000,000
10/03/2011 12,891 0.00 ▲ 0.02 0 0 0 33,440,000 431,540,000,000
09/03/2011 12,888 -0.18 ▼ -1.41 0 0 0 33,410,000 431,120,000,000
08/03/2011 13,072 0.00 ▲ 0.03 0 0 0 33,900,000 439,506,000,000
07/03/2011 13,068 0.00 ▲ 0.01 0 0 0 34,140,000 442,512,000,000
05/03/2011 13,067 0.00 ▼ -0.03 0 0 0 33,940,000 439,862,000,000
03/03/2011 13,071 0.01 ▲ 0.06 0 0 0 33,410,000 433,022,000,000
01/03/2011 13,063 0.00 ▲ 0.02 0 0 0 32,810,000 424,997,000,000
28/02/2011 13,060 0.01 ▲ 0.05 0 0 0 32,410,000 419,697,000,000
27/02/2011 13,054 0.02 ▲ 0.16 0 0 0 31,860,000 412,427,000,000
25/02/2011 13,033 0.00 ▲ 0.02 0 0 0 31,610,000 408,627,000,000
24/02/2011 13,031 0.00 ▲ 0.03 0 0 0 31,560,000 407,972,000,000
23/02/2011 13,027 0.01 ▲ 0.04 0 0 0 31,010,000 400,747,000,000
22/02/2011 13,022 0.00 ▼ -0.01 0 0 0 30,610,000 395,462,000,000
21/02/2011 13,023 0.00 ▲ 0.02 0 0 0 30,260,000 390,932,000,000
18/02/2011 13,021 0.00 ▼ -0.02 0 0 0 29,760,000 384,352,000,000
17/02/2011 13,024 0.03 ▲ 0.25 0 0 0 29,710,000 383,752,000,000
16/02/2011 12,992 0.00 ▼ -0.02 0 0 0 31,410,000 405,332,000,000
15/02/2011 12,995 0.00 ▼ -0.02 0 0 0 30,960,000 399,597,000,000
14/02/2011 12,998 0.00 ▼ -0.01 0 0 0 30,760,000 397,097,000,000
12/02/2011 12,999 0.00 ▲ 0.01 0 0 0 30,710,000 396,472,000,000
11/02/2011 12,998 0.00 ▼ -0.03 0 0 0 30,660,000 395,797,000,000
10/02/2011 13,002 0.00 ▼ -0.02 0 0 0 30,550,000 394,402,000,000
08/02/2011 13,004 0.00 ▼ -0.01 0 0 0 30,350,000 391,852,000,000
30/01/2011 13,005 0.00 ▼ -0.02 0 0 0 29,780,000 384,516,000,000
29/01/2011 13,007 0.02 ▲ 0.12 0 0 0 29,830,000 385,191,000,000
28/01/2011 12,991 0.00 ▼ -0.02 0 0 0 30,010,000 387,366,000,000
26/01/2011 12,994 -0.01 ▼ -0.04 0 0 0 29,950,000 386,632,000,000
25/01/2011 12,999 0.00 ▲ 0.01 0 0 0 29,770,000 384,327,000,000
24/01/2011 12,998 0.00 ▼ -0.01 0 0 0 29,600,000 382,096,000,000
21/01/2011 12,998 0.00 ▼ -0.02 0 0 0 29,250,000 377,576,000,000
20/01/2011 13,000 0.00 ▼ -0.02 0 0 0 28,850,000 372,416,000,000
18/01/2011 13,003 0.00 ▼ -0.01 0 0 0 28,320,000 365,601,000,000
17/01/2011 13,004 0.04 ▲ 0.28 0 0 0 28,020,000 361,721,000,000
16/01/2011 12,968 0.00 ▼ -0.02 0 0 0 32,540,000 419,151,000,000
15/01/2011 12,970 0.00 ▼ -0.01 0 0 0 32,340,000 416,621,000,000
14/01/2011 12,971 0.00 ▼ -0.02 0 0 0 32,040,000 412,791,000,000
12/01/2011 12,974 0.00 ▲ 0.01 0 0 0 30,930,000 398,441,000,000
11/01/2011 12,973 0.00 ▲ 0.01 0 0 0 30,710,000 395,591,000,000
10/01/2011 12,972 0.00 ▼ -0.01 0 0 0 29,960,000 385,881,000,000
09/01/2011 12,973 0.00 ▲ 0.01 0 0 0 29,500,000 379,941,000,000
08/01/2011 12,972 0.06 ▲ 0.43 0 0 0 29,300,000 377,341,000,000
07/01/2011 12,917 0.17 ▲ 1.31 0 0 0 30,150,000 387,409,000,000
06/01/2011 12,750 0.00 ▼ -0.03 0 0 0 38,450,000 487,929,000,000
05/01/2011 12,754 0.00 ▲ 0.02 0 0 0 37,310,000 473,434,000,000
04/01/2011 12,751 0.01 ▲ 0.09 0 0 0 36,510,000 463,134,000,000
03/01/2011 12,740 0.01 ▲ 0.04 0 0 0 35,720,000 452,759,000,000
01/01/2011 12,735 0.00 ▲ 0.01 0 0 0 35,070,000 444,299,000,000
30/12/2010 12,734 0.01 ▲ 0.06 0 0 0 34,270,000 433,999,000,000
29/12/2010 12,726 0.00 ▲ 0.03 0 0 0 33,570,000 424,859,000,000
28/12/2010 12,722 0.01 ▲ 0.04 0 0 0 33,220,000 420,284,000,000
27/12/2010 12,717 0.01 ▲ 0.04 0 0 0 32,520,000 411,184,000,000
26/12/2010 12,712 0.00 ▲ 0.02 0 0 0 31,510,000 398,069,000,000
24/12/2010 12,709 -0.03 ▼ -0.22 0 0 0 31,110,000 392,869,000,000
23/12/2010 12,737 0.01 ▲ 0.05 0 0 0 30,412,000 384,224,000,000
22/12/2010 12,730 -0.03 ▼ -0.27 0 0 0 29,212,000 368,729,000,000
21/12/2010 12,764 -0.03 ▼ -0.23 0 0 0 27,812,000 352,029,000,000
20/12/2010 12,794 -0.04 ▼ -0.29 0 0 0 26,662,000 338,229,000,000
19/12/2010 12,831 0.00 ▼ -0.02 0 0 0 25,362,000 322,729,000,000
18/12/2010 12,834 -0.01 ▼ -0.05 0 0 0 25,312,000 322,129,000,000
17/12/2010 12,840 -0.02 ▼ -0.15 0 0 0 25,162,000 320,329,000,000
16/12/2010 12,859 -0.04 ▼ -0.28 0 0 0 24,712,000 315,069,000,000
15/12/2010 12,895 -0.03 ▼ -0.26 0 0 0 23,662,000 302,539,000,000
14/12/2010 12,928 -0.05 ▼ -0.36 0 0 0 22,662,000 290,539,000,000
13/12/2010 12,975 -0.02 ▼ -0.18 0 0 0 21,382,000 275,110,000,000
11/12/2010 12,998 0.01 ▲ 0.05 0 0 0 20,982,000 270,520,000,000
10/12/2010 12,991 -0.06 ▼ -0.48 0 0 0 21,002,000 270,740,000,000
09/12/2010 13,054 -0.11 ▼ -0.81 0 0 0 20,202,000 262,028,000,000
08/12/2010 13,160 -0.06 ▼ -0.46 0 0 0 19,062,000 249,462,000,000
07/12/2010 13,221 -0.04 ▼ -0.28 0 0 0 18,622,000 244,916,000,000
06/12/2010 13,258 -0.04 ▼ -0.31 0 0 0 18,352,000 242,035,000,000
05/12/2010 13,299 -0.03 ▼ -0.20 0 0 0 18,132,000 239,704,000,000
04/12/2010 13,326 -0.01 ▼ -0.09 0 0 0 17,982,000 238,154,000,000
03/12/2010 13,338 -0.05 ▼ -0.39 0 0 0 17,882,000 237,104,000,000
02/12/2010 13,390 -0.03 ▼ -0.19 0 0 0 17,592,000 234,129,000,000
01/12/2010 13,415 -0.04 ▼ -0.27 0 0 0 17,532,000 233,494,000,000
30/11/2010 13,451 -0.04 ▼ -0.29 0 0 0 17,262,000 230,684,000,000
29/11/2010 13,490 -0.03 ▼ -0.19 0 0 0 16,982,000 227,594,000,000
28/11/2010 13,516 -0.03 ▼ -0.19 0 0 0 16,782,000 225,444,000,000
27/11/2010 13,542 -0.01 ▼ -0.04 0 0 0 16,632,000 223,844,000,000
26/11/2010 13,547 -0.17 ▼ -1.25 0 0 0 16,532,000 222,594,000,000
25/11/2010 13,718 -0.04 ▼ -0.28 0 0 0 16,802,000 227,743,000,000
24/11/2010 13,756 -0.03 ▼ -0.22 0 0 0 16,622,000 225,808,000,000
23/11/2010 13,787 -0.02 ▼ -0.12 0 0 0 16,472,000 224,233,000,000
22/11/2010 13,803 -0.01 ▼ -0.09 0 0 0 16,372,000 223,183,000,000
21/11/2010 13,815 -0.01 ▼ -0.05 0 0 0 16,222,000 221,308,000,000
20/11/2010 13,822 -0.01 ▼ -0.04 0 0 0 16,122,000 220,058,000,000
18/11/2010 13,828 -0.01 ▼ -0.05 0 0 0 16,022,000 218,808,000,000
17/11/2010 13,835 -0.01 ▼ -0.04 0 0 0 15,922,000 217,558,000,000
16/11/2010 13,841 -0.01 ▼ -0.08 0 0 0 15,822,000 216,308,000,000
15/11/2010 13,852 -0.01 ▼ -0.10 0 0 0 15,752,000 215,423,000,000
12/11/2010 13,866 -0.01 ▼ -0.04 0 0 0 15,602,000 213,548,000,000
11/11/2010 13,872 -0.03 ▼ -0.24 0 0 0 15,502,000 212,298,000,000
10/11/2010 13,905 -0.01 ▼ -0.09 0 0 0 15,192,000 208,408,000,000
09/11/2010 13,917 -0.01 ▼ -0.06 0 0 0 14,992,000 205,858,000,000
07/11/2010 13,925 -0.01 ▼ -0.05 0 0 0 14,892,000 204,608,000,000
05/11/2010 13,932 -0.03 ▼ -0.19 0 0 0 14,792,000 203,358,000,000
04/11/2010 13,958 -0.01 ▼ -0.09 0 0 0 14,442,000 198,883,000,000
03/11/2010 13,971 -0.02 ▼ -0.11 0 0 0 14,292,000 196,958,000,000
02/11/2010 13,987 -0.01 ▼ -0.06 0 0 0 14,142,000 195,083,000,000
01/11/2010 13,995 -0.01 ▼ -0.10 0 0 0 14,042,000 193,833,000,000
31/10/2010 14,009 -0.02 ▼ -0.14 0 0 0 13,842,000 191,283,000,000
30/10/2010 14,029 -0.01 ▼ -0.06 0 0 0 13,712,000 189,673,000,000
29/10/2010 14,038 -0.01 ▼ -0.06 0 0 0 13,612,000 188,423,000,000
28/10/2010 14,046 -0.02 ▼ -0.15 0 0 0 13,562,000 187,798,000,000
27/10/2010 14,067 -0.04 ▼ -0.25 0 0 0 13,412,000 185,973,000,000
26/10/2010 14,102 -0.01 ▼ -0.07 0 0 0 13,202,000 183,374,000,000
25/10/2010 14,112 -0.01 ▼ -0.07 0 0 0 13,152,000 182,749,000,000
22/10/2010 14,122 0.00 ▼ -0.03 0 0 0 13,102,000 182,124,000,000
21/10/2010 14,126 0.00 ▼ -0.01 0 0 0 13,202,000 183,574,000,000
20/10/2010 14,127 -0.02 ▼ -0.13 0 0 0 13,152,000 182,874,000,000
19/10/2010 14,146 -0.06 ▼ -0.39 0 0 0 13,002,000 180,999,000,000
18/10/2010 14,201 -0.02 ▼ -0.12 0 0 0 12,562,000 175,300,000,000
17/10/2010 14,218 -0.01 ▼ -0.08 0 0 0 12,482,000 174,265,000,000
16/10/2010 14,229 -0.02 ▼ -0.13 0 0 0 12,382,000 173,015,000,000
15/10/2010 14,247 -0.03 ▼ -0.21 0 0 0 12,252,000 171,320,000,000
14/10/2010 14,277 -0.02 ▼ -0.17 0 0 0 12,142,000 169,910,000,000
13/10/2010 14,301 -0.12 ▼ -0.83 0 0 0 12,082,000 169,160,000,000
12/10/2010 14,420 -0.01 ▼ -0.06 0 0 0 11,682,000 164,009,000,000
11/10/2010 14,428 -0.02 ▼ -0.12 0 0 0 11,582,000 162,689,000,000
09/10/2010 14,445 0.01 ▲ 0.04 0 0 0 11,432,000 160,689,000,000
08/10/2010 14,439 -0.01 ▼ -0.09 0 0 0 11,612,000 163,244,000,000
07/10/2010 14,452 -0.05 ▼ -0.32 0 0 0 11,552,000 162,428,000,000
06/10/2010 14,498 -0.02 ▼ -0.13 0 0 0 11,242,000 158,312,000,000
03/10/2010 14,517 -0.01 ▼ -0.09 0 0 0 11,092,000 156,322,000,000
02/10/2010 14,530 0.00 ▼ -0.03 0 0 0 10,842,000 152,822,000,000
01/10/2010 14,534 -0.06 ▼ -0.41 0 0 0 10,742,000 151,422,000,000
30/09/2010 14,594 -0.02 ▼ -0.14 0 0 0 10,302,000 145,417,000,000
29/09/2010 14,614 -0.08 ▼ -0.54 0 0 0 9,882,000 139,537,000,000
28/09/2010 14,694 -0.02 ▼ -0.12 0 0 0 10,262,000 146,502,000,000
27/09/2010 14,712 -0.05 ▼ -0.33 0 0 0 9,362,000 133,902,000,000
26/09/2010 14,761 -0.02 ▼ -0.15 0 0 0 8,512,000 122,202,000,000
25/09/2010 14,783 -0.03 ▼ -0.17 0 0 0 8,112,000 116,702,000,000
24/09/2010 14,808 -0.01 ▼ -0.05 0 0 0 7,812,000 112,588,000,000
23/09/2010 14,815 -0.04 ▼ -0.28 0 0 0 7,512,000 108,388,000,000
22/09/2010 14,857 0.00 ▲ 0.01 0 0 0 6,992,000 101,212,000,000
21/09/2010 14,856 -0.02 ▼ -0.14 0 0 0 6,412,000 93,072,000,000
20/09/2010 14,877 0.01 ▲ 0.09 0 0 0 6,012,000 87,522,000,000
18/09/2010 14,864 -0.01 ▼ -0.05 0 0 0 6,072,000 88,332,000,000
16/09/2010 14,872 -0.05 ▼ -0.32 0 0 0 5,972,000 86,932,000,000
15/09/2010 14,919 0.00 ▲ 0.01 0 0 0 5,912,000 86,182,000,000
14/09/2010 14,918 -0.20 ▼ -1.30 0 0 0 5,862,000 85,432,000,000
12/09/2010 15,114 -0.04 ▼ -0.23 0 0 0 5,912,000 86,958,000,000
08/09/2010 15,149 -0.02 ▼ -0.14 0 0 0 5,777,000 85,173,000,000
07/09/2010 15,170 -0.03 ▼ -0.22 0 0 0 5,727,000 84,523,000,000
05/09/2010 15,204 -0.04 ▼ -0.28 0 0 0 5,622,000 83,023,000,000
04/09/2010 15,246 -0.01 ▼ -0.08 0 0 0 5,592,000 82,693,000,000
02/09/2010 15,258 0.10 ▲ 0.69 0 0 0 5,487,000 81,223,000,000
01/09/2010 15,154 0.02 ▲ 0.10 0 0 0 5,000,000 72,698,000,000
30/08/2010 15,139 -0.06 ▼ -0.41 0 0 0 4,990,000 72,493,000,000
29/08/2010 15,202 -0.03 ▼ -0.20 0 0 0 4,690,000 68,543,000,000
27/08/2010 15,232 -0.03 ▼ -0.18 0 0 0 4,590,000 67,293,000,000
25/08/2010 15,259 -0.05 ▼ -0.33 0 0 0 4,480,000 65,763,000,000
24/08/2010 15,310 -0.10 ▼ -0.64 0 0 0 4,420,000 64,983,000,000
23/08/2010 15,409 -0.06 ▼ -0.40 0 0 0 4,210,000 62,328,000,000
22/08/2010 15,471 -0.03 ▼ -0.18 0 0 0 4,050,000 60,168,000,000
20/08/2010 15,499 -0.05 ▼ -0.33 0 0 0 3,950,000 58,848,000,000
19/08/2010 15,550 -0.03 ▼ -0.19 0 0 0 3,790,000 56,628,000,000
17/08/2010 15,579 -0.03 ▼ -0.21 0 0 0 3,730,000 55,830,000,000
15/08/2010 15,612 -0.05 ▼ -0.33 0 0 0 3,520,000 52,860,000,000
13/08/2010 15,663 -0.09 ▼ -0.56 0 0 0 3,420,000 51,660,000,000
12/08/2010 15,751 -0.05 ▼ -0.29 0 0 0 3,210,000 48,835,000,000
11/08/2010 15,797 -0.01 ▼ -0.07 0 0 0 3,020,000 46,160,000,000
10/08/2010 15,808 -0.03 ▼ -0.20 0 0 0 2,800,000 42,935,000,000
09/08/2010 15,839 0.04 ▲ 0.27 0 0 0 2,620,000 40,380,000,000
08/08/2010 15,796 -0.07 ▼ -0.43 0 0 0 2,560,000 39,350,000,000
06/08/2010 15,864 -0.03 ▼ -0.18 0 0 0 2,430,000 37,600,000,000
05/08/2010 15,892 0.01 ▲ 0.08 0 0 0 2,510,000 38,990,000,000
04/08/2010 15,880 -0.02 ▼ -0.11 0 0 0 2,490,000 38,711,000,000
02/08/2010 15,898 0.10 ▲ 0.65 0 0 0 2,370,000 36,830,000,000
01/08/2010 15,795 0.05 ▲ 0.32 0 0 0 2,220,000 34,232,000,000
31/07/2010 15,745 -0.03 ▼ -0.18 0 0 0 2,190,000 33,695,000,000
30/07/2010 15,773 0.01 ▲ 0.09 0 0 0 2,090,000 32,067,000,000
29/07/2010 15,759 0.03 ▲ 0.18 0 0 0 1,960,000 30,119,000,000
28/07/2010 15,731 0.08 ▲ 0.52 0 0 0 1,880,000 28,828,000,000
27/07/2010 15,650 0.02 ▲ 0.13 0 0 0 1,770,000 26,952,000,000
26/07/2010 15,629 0.10 ▲ 0.66 0 0 0 1,800,000 27,441,000,000
25/07/2010 15,526 -0.05 ▼ -0.34 0 0 0 1,430,000 21,450,000,000
24/07/2010 15,579 0.05 ▲ 0.34 0 0 0 1,460,000 21,960,000,000
23/07/2010 15,526 0.14 ▲ 0.90 0 0 0 1,430,000 21,450,000,000
22/07/2010 15,388 0.07 ▲ 0.44 0 0 0 1,390,000 20,765,000,000
21/07/2010 15,321 0.13 ▲ 0.88 0 0 0 1,330,000 19,745,000,000
20/07/2010 15,188 0.69 ▲ 4.78 0 0 0 1,460,000 21,580,000,000
19/07/2010 14,495 0.11 ▲ 0.78 0 0 0 1,280,000 18,405,000,000
18/07/2010 14,383 0.01 ▲ 0.05 0 0 0 1,130,000 16,130,000,000
17/07/2010 14,376 0.02 ▲ 0.11 0 0 0 1,030,000 14,680,000,000
16/07/2010 14,360 0.12 ▲ 0.82 0 0 0 880,000 12,505,000,000
15/07/2010 14,243 0.12 ▲ 0.84 0 0 0 830,000 11,705,000,000
14/07/2010 14,125 0.08 ▲ 0.57 0 0 0 680,000 9,465,000,000
13/07/2010 14,045 -0.16 ▼ -1.09 0 0 0 660,000 9,165,000,000
09/07/2010 13,850 0.46 ▲ 3.44 0 0 0 640,000 8,740,000,000
06/07/2010 13,389 -0.05 ▼ -0.36 0 0 0 510,000 6,780,000,000
05/07/2010 13,438 -0.21 ▼ -1.50 0 0 0 460,000 6,130,000,000
04/07/2010 13,643 -0.55 ▼ -3.84 0 0 0 440,000 5,890,000,000
02/07/2010 14,188 0.24 ▲ 1.75 0 0 0 490,000 6,790,000,000
01/07/2010 13,944 -0.12 ▼ -0.85 0 0 0 510,000 7,030,000,000
30/06/2010 14,063 0.56 ▲ 4.17 0 0 0 410,000 5,730,000,000
29/06/2010 13,500 0.29 ▲ 2.16 0 0 0 360,000 4,830,000,000
28/06/2010 13,214 -0.39 ▼ -2.84 0 0 0 282,000 3,772,000,000
26/06/2010 13,600 0.43 ▲ 3.29 0 0 0 162,000 2,282,000,000
23/06/2010 13,167 -0.43 ▼ -3.18 0 0 0 180,000 2,480,000,000
21/06/2010 13,600 -0.65 ▼ -4.56 0 0 0 160,000 2,260,000,000
17/06/2010 14,250 0.65 ▲ 4.78 0 0 0 140,000 2,040,000,000
15/06/2010 13,600 -0.65 ▼ -4.56 0 0 0 160,000 2,260,000,000
13/06/2010 14,250 -0.08 ▼ -0.58 0 0 0 140,000 2,040,000,000
09/06/2010 14,833 -0.67 ▼ -4.30 0 0 0 90,000 1,370,000,000
08/06/2010 15,500 -0.50 ▼ -3.13 0 0 0 70,000 1,100,000,000
05/06/2010 16,000 0.00 ■■ 0.00 0 0 0 50,000 800,000,000
(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