Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Đầu tư và Thương mại Dầu khí Nghệ An
Mã CK:      PVIT      12.50      -2.34 (-15.78%)      (cập nhật 17:25 23/02/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
PVIT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
23/02/2011 12,500 -2.34 -15.78 0 0 0 100,000 1,250,000,000
22/02/2011 14,842 0.34 2.32 0 0 0 12,500,000 181,905,000,000
21/02/2011 14,505 -0.01 -0.09 0 0 0 14,160,000 202,055,000,000
18/02/2011 14,512 -0.15 -1.01 0 0 0 14,060,000 200,705,000,000
17/02/2011 14,660 -0.10 -0.65 0 0 0 15,100,000 217,935,000,000
16/02/2011 14,756 -0.13 -0.85 0 0 0 14,400,000 209,335,000,000
15/02/2011 14,883 -0.06 -0.39 0 0 0 13,650,000 200,285,000,000
14/02/2011 14,941 -0.04 -0.25 0 0 0 13,250,000 195,285,000,000
11/02/2011 14,978 -0.03 -0.17 0 0 0 13,000,000 192,035,000,000
10/02/2011 15,003 -0.03 -0.17 0 0 0 12,800,000 189,435,000,000
09/02/2011 15,029 0.04 0.26 0 0 0 12,600,000 186,835,000,000
04/02/2011 14,990 0.03 0.17 0 0 0 12,680,000 187,795,000,000
30/01/2011 14,965 0.01 0.08 0 0 0 12,750,000 188,705,000,000
28/01/2011 14,953 0.02 0.14 0 0 0 12,800,000 189,355,000,000
27/01/2011 14,932 -0.02 -0.16 0 0 0 12,900,000 190,680,000,000
26/01/2011 14,956 -0.05 -0.36 0 0 0 12,830,000 189,770,000,000
25/01/2011 15,010 -0.03 -0.21 0 0 0 12,450,000 184,830,000,000
24/01/2011 15,042 -0.01 -0.09 0 0 0 12,280,000 182,545,000,000
23/01/2011 15,056 -0.01 -0.09 0 0 0 12,180,000 181,245,000,000
22/01/2011 15,070 -0.01 -0.09 0 0 0 12,080,000 179,945,000,000
21/01/2011 15,083 -0.03 -0.22 0 0 0 12,030,000 179,295,000,000
20/01/2011 15,116 -0.02 -0.12 0 0 0 11,730,000 175,245,000,000
19/01/2011 15,134 -0.04 -0.26 0 0 0 11,530,000 172,495,000,000
17/01/2011 15,173 -0.02 -0.15 0 0 0 11,230,000 168,495,000,000
16/01/2011 15,196 -0.01 -0.09 0 0 0 11,030,000 165,795,000,000
15/01/2011 15,209 0.02 0.15 0 0 0 10,930,000 164,445,000,000
14/01/2011 15,186 -0.12 -0.81 0 0 0 10,950,000 164,685,000,000
13/01/2011 15,310 -0.02 -0.10 0 0 0 11,790,000 178,966,000,000
12/01/2011 15,325 -0.02 -0.16 0 0 0 11,690,000 177,666,000,000
11/01/2011 15,349 -0.01 -0.08 0 0 0 11,490,000 174,966,000,000
10/01/2011 15,361 -0.08 -0.51 0 0 0 11,390,000 173,616,000,000
08/01/2011 15,439 -0.52 -3.25 0 0 0 11,180,000 170,921,000,000
07/01/2011 15,958 -0.01 -0.06 0 0 0 14,030,000 220,013,000,000
06/01/2011 15,967 -0.01 -0.08 0 0 0 13,910,000 218,323,000,000
05/01/2011 15,979 -0.01 -0.08 0 0 0 13,810,000 216,973,000,000
04/01/2011 15,992 -0.20 -1.20 0 0 0 13,710,000 215,623,000,000
03/01/2011 16,187 -0.03 -0.15 0 0 0 14,010,000 222,383,000,000
02/01/2011 16,212 -0.01 -0.08 0 0 0 13,860,000 220,348,000,000
01/01/2011 16,225 -0.01 -0.08 0 0 0 13,760,000 218,998,000,000
31/12/2010 16,238 -0.05 -0.31 0 0 0 13,660,000 217,648,000,000
30/12/2010 16,289 -0.05 -0.29 0 0 0 13,460,000 215,048,000,000
29/12/2010 16,336 -0.06 -0.35 0 0 0 13,210,000 211,723,000,000
27/12/2010 16,394 -0.03 -0.18 0 0 0 13,060,000 209,848,000,000
26/12/2010 16,424 -0.02 -0.09 0 0 0 12,910,000 207,823,000,000
25/12/2010 16,439 -0.02 -0.10 0 0 0 12,810,000 206,473,000,000
24/12/2010 16,455 -0.02 -0.09 0 0 0 12,710,000 205,123,000,000
23/12/2010 16,470 -0.03 -0.19 0 0 0 12,610,000 203,773,000,000
22/12/2010 16,502 -0.03 -0.19 0 0 0 12,460,000 201,748,000,000
21/12/2010 16,534 0.02 0.09 0 0 0 12,310,000 199,723,000,000
20/12/2010 16,519 -0.03 -0.19 0 0 0 12,360,000 200,408,000,000
19/12/2010 16,550 -0.02 -0.10 0 0 0 12,210,000 198,373,000,000
18/12/2010 16,566 -0.02 -0.10 0 0 0 12,110,000 197,023,000,000
16/12/2010 16,583 -0.02 -0.10 0 0 0 12,010,000 195,673,000,000
15/12/2010 16,600 -0.02 -0.10 0 0 0 11,910,000 194,323,000,000
13/12/2010 16,617 -0.04 -0.21 0 0 0 11,810,000 192,973,000,000
11/12/2010 16,652 -0.02 -0.10 0 0 0 11,660,000 190,948,000,000
10/12/2010 16,669 -0.02 -0.11 0 0 0 11,560,000 189,598,000,000
09/12/2010 16,687 -0.06 -0.37 0 0 0 11,510,000 188,923,000,000
08/12/2010 16,749 0.01 0.06 0 0 0 11,380,000 187,278,000,000
07/12/2010 16,739 -0.02 -0.11 0 0 0 11,320,000 186,438,000,000
06/12/2010 16,757 -0.02 -0.11 0 0 0 11,220,000 185,088,000,000
03/12/2010 16,776 -0.15 -0.86 0 0 0 11,170,000 184,413,000,000
02/12/2010 16,921 -0.02 -0.11 0 0 0 11,040,000 183,337,000,000
01/12/2010 16,940 -0.04 -0.23 0 0 0 10,990,000 182,662,000,000
30/11/2010 16,979 -0.07 -0.42 0 0 0 10,840,000 180,637,000,000
29/11/2010 17,051 -0.04 -0.25 0 0 0 10,590,000 177,187,000,000
28/11/2010 17,093 -0.02 -0.12 0 0 0 10,440,000 175,162,000,000
27/11/2010 17,114 -0.02 -0.12 0 0 0 10,430,000 175,381,000,000
26/11/2010 17,135 -0.02 -0.12 0 0 0 10,330,000 174,031,000,000
24/11/2010 17,156 -0.02 -0.13 0 0 0 10,280,000 173,356,000,000
23/11/2010 17,178 -0.04 -0.26 0 0 0 10,180,000 172,006,000,000
22/11/2010 17,222 -0.02 -0.13 0 0 0 9,980,000 169,306,000,000
21/11/2010 17,245 -0.02 -0.13 0 0 0 9,880,000 167,956,000,000
20/11/2010 17,267 -0.04 -0.21 0 0 0 9,780,000 166,606,000,000
19/11/2010 17,304 -0.05 -0.28 0 0 0 9,630,000 164,506,000,000
18/11/2010 17,352 -0.08 -0.44 0 0 0 9,480,000 162,481,000,000
17/11/2010 17,428 -0.14 -0.78 0 0 0 9,280,000 159,806,000,000
16/11/2010 17,565 -0.05 -0.28 0 0 0 9,140,000 158,805,000,000
15/11/2010 17,614 -0.05 -0.28 0 0 0 8,990,000 156,755,000,000
12/11/2010 17,664 -0.08 -0.46 0 0 0 8,890,000 155,380,000,000
11/11/2010 17,746 -0.04 -0.21 0 0 0 8,690,000 152,670,000,000
10/11/2010 17,783 -0.12 -0.65 0 0 0 8,490,000 149,670,000,000
09/11/2010 17,899 -0.13 -0.74 0 0 0 8,190,000 145,315,000,000
08/11/2010 18,032 -0.08 -0.46 0 0 0 7,855,000 140,551,500,000
07/11/2010 18,115 -0.02 -0.13 0 0 0 7,660,000 137,808,000,000
06/11/2010 18,138 -0.05 -0.26 0 0 0 7,560,000 136,308,000,000
05/11/2010 18,186 -0.06 -0.32 0 0 0 7,410,000 134,058,000,000
04/11/2010 18,244 -0.03 -0.14 0 0 0 7,330,000 132,894,000,000
02/11/2010 18,269 -0.03 -0.14 0 0 0 7,180,000 130,404,000,000
01/11/2010 18,294 -0.03 -0.15 0 0 0 7,030,000 127,914,000,000
31/10/2010 18,321 -0.02 -0.08 0 0 0 6,880,000 125,424,000,000
30/10/2010 18,336 -0.02 -0.08 0 0 0 6,780,000 123,774,000,000
29/10/2010 18,351 -0.04 -0.23 0 0 0 6,680,000 122,124,000,000
28/10/2010 18,394 -0.02 -0.08 0 0 0 6,690,000 122,424,000,000
27/10/2010 18,409 -0.02 -0.12 0 0 0 6,590,000 120,774,000,000
26/10/2010 18,431 -0.01 -0.07 0 0 0 6,370,000 117,060,000,000
25/10/2010 18,444 -0.01 -0.08 0 0 0 6,270,000 115,380,000,000
22/10/2010 18,458 -0.01 -0.08 0 0 0 6,220,000 114,540,000,000
21/10/2010 18,472 -0.01 -0.08 0 0 0 6,120,000 112,860,000,000
20/10/2010 18,486 -0.02 -0.13 0 0 0 6,020,000 111,180,000,000
19/10/2010 18,510 -0.01 -0.08 0 0 0 5,970,000 110,485,000,000
18/10/2010 18,524 -0.03 -0.18 0 0 0 5,750,000 106,785,000,000
16/10/2010 18,557 -0.01 -0.06 0 0 0 5,690,000 105,762,000,000
15/10/2010 18,568 -0.03 -0.13 0 0 0 5,640,000 104,897,000,000
14/10/2010 18,593 -0.02 -0.10 0 0 0 5,540,000 103,182,000,000
12/10/2010 18,611 -0.01 -0.08 0 0 0 5,370,000 100,203,000,000
08/10/2010 18,625 -0.01 -0.06 0 0 0 5,320,000 99,353,000,000
07/10/2010 18,636 -0.02 -0.08 0 0 0 5,270,000 98,478,000,000
05/10/2010 18,651 -0.02 -0.08 0 0 0 5,220,000 97,628,000,000
04/10/2010 18,666 -0.03 -0.14 0 0 0 5,190,000 97,118,000,000
01/10/2010 18,693 -0.03 -0.14 0 0 0 5,110,000 95,733,000,000
29/09/2010 18,719 0.00 0.02 0 0 0 4,980,000 93,398,000,000
28/09/2010 18,716 -0.01 -0.06 0 0 0 4,970,000 93,208,000,000
24/09/2010 18,728 0.00 0.02 0 0 0 4,920,000 92,333,000,000
23/09/2010 18,725 0.00 0.02 0 0 0 4,870,000 91,383,000,000
20/09/2010 18,722 0.00 0.01 0 0 0 4,860,000 91,193,000,000
16/09/2010 18,720 0.01 0.03 0 0 0 4,810,000 90,243,000,000
14/09/2010 18,714 0.00 0.02 0 0 0 4,750,000 89,103,000,000
13/09/2010 18,711 0.00 0.02 0 0 0 4,700,000 88,153,000,000
08/09/2010 18,708 -0.01 -0.07 0 0 0 4,650,000 87,203,000,000
07/09/2010 18,722 -0.01 -0.07 0 0 0 4,740,000 88,889,000,000
06/09/2010 18,736 0.01 0.03 0 0 0 4,780,000 89,667,000,000
01/09/2010 18,731 0.00 0.02 0 0 0 4,740,000 88,907,000,000
23/08/2010 18,728 0.01 0.05 0 0 0 4,690,000 87,957,000,000
22/08/2010 18,718 -0.03 -0.14 0 0 0 4,740,000 88,807,000,000
21/08/2010 18,744 0.01 0.04 0 0 0 4,530,000 85,048,000,000
19/08/2010 18,736 -0.01 -0.03 0 0 0 4,630,000 86,848,000,000
18/08/2010 18,741 0.00 0.01 0 0 0 4,580,000 85,973,000,000
17/08/2010 18,739 0.00 -0.02 0 0 0 4,530,000 85,023,000,000
13/08/2010 18,743 0.00 -0.01 0 0 0 4,500,000 84,473,000,000
12/08/2010 18,744 -0.01 -0.04 0 0 0 4,390,000 82,428,000,000
11/08/2010 18,751 0.00 0.02 0 0 0 4,240,000 79,648,000,000
10/08/2010 18,748 0.00 -0.02 0 0 0 4,220,000 79,268,000,000
09/08/2010 18,751 -0.01 -0.03 0 0 0 4,200,000 78,883,000,000
07/08/2010 18,756 0.00 -0.01 0 0 0 4,030,000 75,723,000,000
06/08/2010 18,757 0.00 -0.02 0 0 0 4,050,000 76,096,000,000
04/08/2010 18,761 0.00 0.01 0 0 0 4,070,000 76,469,000,000
03/08/2010 18,759 -0.02 -0.10 0 0 0 3,900,000 73,297,000,000
02/08/2010 18,778 -0.01 -0.03 0 0 0 3,750,000 70,592,000,000
31/07/2010 18,784 0.01 0.04 0 0 0 3,740,000 70,454,000,000
29/07/2010 18,776 -0.02 -0.09 0 0 0 3,480,000 65,539,000,000
28/07/2010 18,793 0.01 0.06 0 0 0 3,440,000 64,854,000,000
27/07/2010 18,782 0.04 0.21 0 0 0 3,520,000 66,349,000,000
26/07/2010 18,743 0.00 -0.01 0 0 0 3,450,000 64,968,000,000
25/07/2010 18,745 0.03 0.18 0 0 0 3,480,000 65,700,000,000
24/07/2010 18,712 -0.01 -0.06 0 0 0 3,280,000 61,646,000,000
23/07/2010 18,724 0.00 0.02 0 0 0 3,440,000 64,766,000,000
22/07/2010 18,720 0.04 0.24 0 0 0 3,450,000 65,011,000,000
21/07/2010 18,676 0.00 -0.01 0 0 0 3,210,000 60,336,000,000
20/07/2010 18,677 0.07 0.35 0 0 0 3,120,000 58,593,000,000
19/07/2010 18,612 0.09 0.49 0 0 0 2,720,000 50,779,000,000
18/07/2010 18,522 0.02 0.10 0 0 0 2,320,000 43,113,000,000
17/07/2010 18,504 0.06 0.35 0 0 0 2,230,000 41,380,000,000
16/07/2010 18,440 0.15 0.81 0 0 0 2,150,000 39,821,000,000
15/07/2010 18,292 0.02 0.12 0 0 0 1,770,000 32,489,000,000
14/07/2010 18,270 0.05 0.29 0 0 0 1,700,000 31,156,000,000
13/07/2010 18,218 0.05 0.26 0 0 0 1,520,000 27,741,000,000
12/07/2010 18,171 0.01 0.08 0 0 0 1,260,000 22,967,000,000
11/07/2010 18,157 -0.01 -0.07 0 0 0 1,130,000 20,600,000,000
10/07/2010 18,169 0.11 0.60 0 0 0 1,050,000 19,140,000,000
09/07/2010 18,061 0.06 0.34 0 0 0 900,000 16,290,000,000
08/07/2010 18,000 0.08 0.46 0 0 0 830,000 15,014,000,000
07/07/2010 17,917 0.06 0.34 0 0 0 780,000 14,039,000,000
06/07/2010 17,857 -0.07 -0.37 0 0 0 620,000 11,114,000,000
05/07/2010 17,923 0.01 0.03 0 0 0 550,000 9,884,000,000
04/07/2010 17,917 0.02 0.09 0 0 0 500,000 8,984,000,000
03/07/2010 17,900 -0.01 -0.05 0 0 0 350,000 6,284,000,000
02/07/2010 17,909 -0.06 -0.35 0 0 0 410,000 7,364,000,000
01/07/2010 17,971 0.00 0.02 0 0 0 280,000 5,036,000,000
30/06/2010 17,967 -0.03 -0.18 0 0 0 220,000 3,956,000,000
29/06/2010 18,000 0.07 0.37 0 0 0 140,000 2,520,000,000
28/06/2010 17,933 0.03 0.18 0 0 0 100,000 1,794,000,000
27/06/2010 17,900 0.10 0.56 0 0 0 50,000 894,000,000
26/06/2010 17,800 -0.07 -0.37 0 0 0 30,000 534,000,000
25/06/2010 17,867 -0.03 -0.18 0 0 0 110,000 1,968,000,000
24/06/2010 17,900 -0.10 -0.56 0 0 0 80,000 1,434,000,000
22/06/2010 18,000 -1.77 -8.94 0 0 0 50,000 900,000,000
19/06/2010 19,767 -0.81 -3.93 0 0 0 120,000 2,213,000,000
18/06/2010 20,575 2.08 11.22 0 0 0 130,000 2,443,000,000
25/05/2010 18,500 0.00 ■■ 0.00 0 0 0 50,000 925,000,000
(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