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 Bất động sản Điện lực Dầu khí Việt Nam
Mã CK:      PVPLAND      23.50      ▲ +1.80 (+8.29%)      (cập nhật 17:25 20/04/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
PVPLAND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/04/2010 23,500 1.80 ▲ 8.29 0 0 0 50,000 1,150,000,000
19/04/2010 21,700 0.23 ▲ 1.09 0 0 0 110,000 2,388,000,000
18/04/2010 21,467 0.38 ▲ 1.79 0 0 0 330,000 7,008,000,000
17/04/2010 21,089 0.34 ▲ 1.63 0 0 0 370,000 7,828,000,000
16/04/2010 20,750 -0.07 ▼ -0.33 0 0 0 390,000 8,170,000,000
15/04/2010 20,819 -0.10 ▼ -0.47 0 0 0 790,000 16,555,000,000
14/04/2010 20,918 -0.17 ▼ -0.80 0 0 0 667,000 14,007,000,000
13/04/2010 21,087 -0.01 ▼ -0.04 0 0 0 447,000 9,466,000,000
12/04/2010 21,095 0.08 ▲ 0.37 0 0 0 547,000 11,591,000,000
11/04/2010 21,017 -0.06 ▼ -0.28 0 0 0 537,000 11,366,000,000
10/04/2010 21,075 -0.78 ▼ -3.56 0 0 0 497,000 10,511,000,000
09/04/2010 21,853 -0.02 ▼ -0.08 0 0 0 487,000 10,426,000,000
08/04/2010 21,871 0.15 ▲ 0.68 0 0 0 657,000 14,136,000,000
07/04/2010 21,724 0.04 ▲ 0.17 0 0 0 690,000 14,817,000,000
06/04/2010 21,687 1.23 ▲ 6.01 0 0 0 480,000 10,262,000,000
05/04/2010 20,457 0.26 ▲ 1.27 0 0 0 397,000 7,998,000,000
04/04/2010 20,200 -0.14 ▼ -0.69 0 0 0 367,000 7,323,000,000
03/04/2010 20,341 0.05 ▲ 0.26 0 0 0 507,000 10,237,000,000
02/04/2010 20,288 -0.01 ▼ -0.06 0 0 0 447,000 8,968,000,000
01/04/2010 20,300 -0.01 ▼ -0.05 0 0 0 437,000 8,780,000,000
31/03/2010 20,311 0.28 ▲ 1.39 0 0 0 577,000 11,647,000,000
30/03/2010 20,032 -0.10 ▼ -0.49 0 0 0 601,000 11,983,000,000
29/03/2010 20,130 -0.44 ▼ -2.15 0 0 0 558,000 11,104,000,000
28/03/2010 20,572 -0.04 ▼ -0.18 0 0 0 613,800 12,593,200,000
27/03/2010 20,609 -0.23 ▼ -1.09 0 0 0 503,800 10,407,200,000
26/03/2010 20,836 0.09 ▲ 0.44 0 0 0 489,800 10,213,200,000
25/03/2010 20,744 0.12 ▲ 0.59 0 0 0 775,800 16,016,200,000
24/03/2010 20,623 0.04 ▲ 0.17 0 0 0 893,000 18,000,000,000
23/03/2010 20,588 0.02 ▲ 0.09 0 0 0 1,156,000 23,479,000,000
22/03/2010 20,570 0.17 ▲ 0.85 0 0 0 1,344,010 27,483,573,000
21/03/2010 20,397 0.28 ▲ 1.40 0 0 0 1,417,410 29,014,853,000
20/03/2010 20,115 0.39 ▲ 1.99 0 0 0 1,357,410 27,333,853,000
19/03/2010 19,723 0.35 ▲ 1.80 0 0 0 1,190,410 23,360,353,000
18/03/2010 19,374 0.08 ▲ 0.41 0 0 0 1,578,410 30,420,853,000
17/03/2010 19,294 0.37 ▲ 1.93 0 0 0 1,664,010 31,896,173,000
16/03/2010 18,929 0.44 ▲ 2.39 0 0 0 1,373,010 25,740,673,000
15/03/2010 18,488 0.65 ▲ 3.66 0 0 0 1,484,010 27,216,273,000
14/03/2010 17,835 0.33 ▲ 1.90 0 0 0 1,415,610 25,198,773,000
13/03/2010 17,503 0.25 ▲ 1.45 0 0 0 1,521,610 26,631,573,000
12/03/2010 17,253 0.20 ▲ 1.14 0 0 0 1,843,610 31,992,573,000
11/03/2010 17,058 0.13 ▲ 0.79 0 0 0 2,000,610 34,312,173,000
10/03/2010 16,925 0.12 ▲ 0.71 0 0 0 1,410,010 23,961,173,000
09/03/2010 16,806 0.05 ▲ 0.32 0 0 0 1,270,010 21,426,173,000
08/03/2010 16,753 0.15 ▲ 0.89 0 0 0 1,745,010 29,233,773,000
07/03/2010 16,606 -0.01 ▼ -0.05 0 0 0 1,279,000 21,152,800,000
06/03/2010 16,614 0.13 ▲ 0.76 0 0 0 1,062,000 17,556,200,000
05/03/2010 16,488 0.19 ▲ 1.17 0 0 0 1,255,000 20,604,600,000
04/03/2010 16,297 0.05 ▲ 0.32 0 0 0 1,144,000 18,668,200,000
03/03/2010 16,245 0.03 ▲ 0.16 0 0 0 1,134,000 18,427,200,000
02/03/2010 16,219 0.00 ▼ -0.02 0 0 0 1,165,000 18,921,500,000
01/03/2010 16,222 0.08 ▲ 0.49 0 0 0 1,212,000 19,672,100,000
28/02/2010 16,143 0.02 ▲ 0.14 0 0 0 912,000 14,723,100,000
27/02/2010 16,120 0.05 ▲ 0.29 0 0 0 762,000 12,283,100,000
26/02/2010 16,073 0.04 ▲ 0.26 0 0 0 932,000 14,976,100,000
25/02/2010 16,032 -0.06 ▼ -0.36 0 0 0 949,000 15,187,700,000
24/02/2010 16,090 0.07 ▲ 0.42 0 0 0 689,000 11,066,700,000
23/02/2010 16,022 0.11 ▲ 0.71 0 0 0 355,000 5,699,500,000
22/02/2010 15,909 0.20 ▲ 1.26 0 0 0 474,000 7,457,200,000
21/02/2010 15,711 -0.07 ▼ -0.44 0 0 0 440,000 6,886,000,000
20/02/2010 15,780 -0.07 ▼ -0.44 0 0 0 170,000 2,672,000,000
19/02/2010 15,850 -0.08 ▼ -0.52 0 0 0 120,000 1,897,000,000
17/02/2010 15,933 0.17 ▲ 1.05 0 0 0 70,000 1,117,000,000
16/02/2010 15,767 -0.06 ▼ -0.37 0 0 0 100,000 1,572,000,000
15/02/2010 15,825 0.01 ▲ 0.03 0 0 0 150,000 2,372,000,000
14/02/2010 15,820 -0.01 ▼ -0.08 0 0 0 170,000 2,688,000,000
12/02/2010 15,833 -0.08 ▼ -0.48 0 0 0 200,000 3,165,000,000
11/02/2010 15,910 -0.03 ▼ -0.21 0 0 0 307,000 4,867,600,000
10/02/2010 15,944 -0.02 ▼ -0.13 0 0 0 5,564,000 88,984,200,000
09/02/2010 15,964 -0.06 ▼ -0.35 0 0 0 5,437,000 86,992,600,000
08/02/2010 16,020 0.00 ▼ -0.02 0 0 0 5,756,000 92,106,300,000
07/02/2010 16,024 -0.03 ▼ -0.16 0 0 0 5,906,000 94,483,300,000
06/02/2010 16,050 -0.25 ▼ -1.51 0 0 0 5,819,000 93,122,700,000
05/02/2010 16,296 -0.02 ▼ -0.09 0 0 0 5,806,000 93,008,700,000
04/02/2010 16,311 0.06 ▲ 0.39 0 0 0 6,094,000 97,693,800,000
03/02/2010 16,248 -0.01 ▼ -0.07 0 0 0 6,447,000 103,326,200,000
02/02/2010 16,259 0.01 ▲ 0.05 0 0 0 1,397,000 22,501,200,000
01/02/2010 16,251 0.06 ▲ 0.35 0 0 0 1,206,000 19,522,200,000
31/01/2010 16,194 -0.08 ▼ -0.46 0 0 0 880,000 14,275,000,000
30/01/2010 16,269 0.01 ▲ 0.03 0 0 0 904,000 14,711,200,000
29/01/2010 16,264 -0.11 ▼ -0.68 0 0 0 1,154,000 18,775,200,000
28/01/2010 16,375 0.02 ▲ 0.11 0 0 0 858,000 13,992,100,000
27/01/2010 16,357 -0.13 ▼ -0.80 0 0 0 1,011,000 16,479,500,000
26/01/2010 16,489 -0.05 ▼ -0.33 0 0 0 1,161,000 19,099,500,000
25/01/2010 16,543 0.00 ▲ 0.01 0 0 0 986,000 16,276,000,000
24/01/2010 16,541 0.01 ▲ 0.07 0 0 0 803,000 13,239,600,000
23/01/2010 16,530 0.09 ▲ 0.52 0 0 0 636,000 10,496,100,000
22/01/2010 16,445 -0.04 ▼ -0.25 0 0 0 599,000 9,846,600,000
21/01/2010 16,487 -0.08 ▼ -0.49 0 0 0 654,000 10,786,100,000
20/01/2010 16,569 -0.02 ▼ -0.10 0 0 0 974,000 16,104,000,000
19/01/2010 16,586 -0.04 ▼ -0.25 0 0 0 1,051,000 17,387,500,000
18/01/2010 16,627 0.04 ▲ 0.24 0 0 0 6,297,800 105,071,060,000
17/01/2010 16,588 -0.05 ▼ -0.32 0 0 0 6,246,800 104,200,560,000
16/01/2010 16,642 -0.04 ▼ -0.26 0 0 0 6,120,800 102,130,560,000
15/01/2010 16,686 0.02 ▲ 0.11 0 0 0 11,739,800 195,970,560,000
14/01/2010 16,667 0.01 ▲ 0.04 0 0 0 1,013,000 16,811,000,000
13/01/2010 16,661 -0.05 ▼ -0.29 0 0 0 894,000 14,848,000,000
12/01/2010 16,709 0.06 ▲ 0.38 0 0 0 564,000 9,381,000,000
11/01/2010 16,646 -0.04 ▼ -0.26 0 0 0 660,000 10,959,000,000
10/01/2010 16,689 -0.05 ▼ -0.28 0 0 0 580,000 9,682,000,000
09/01/2010 16,736 0.00 ▼ -0.02 0 0 0 480,000 8,009,000,000
08/01/2010 16,739 0.08 ▲ 0.46 0 0 0 540,000 9,024,000,000
07/01/2010 16,663 0.13 ▲ 0.77 0 0 0 810,000 13,500,000,000
06/01/2010 16,535 0.33 ▲ 2.03 0 0 0 710,000 11,758,000,000
05/01/2010 16,206 0.23 ▲ 1.45 0 0 0 670,000 10,977,000,000
04/01/2010 15,974 0.30 ▲ 1.93 0 0 0 900,000 14,483,000,000
03/01/2010 15,671 -0.02 ▼ -0.15 0 0 0 610,000 9,587,000,000
02/01/2010 15,694 0.03 ▲ 0.20 0 0 0 560,000 8,835,000,000
01/01/2010 15,663 -0.02 ▼ -0.14 0 0 0 510,000 8,030,000,000
31/12/2009 15,685 0.01 ▲ 0.06 0 0 0 660,000 10,376,000,000
30/12/2009 15,675 -0.03 ▼ -0.16 0 0 0 820,000 12,859,000,000
29/12/2009 15,700 0.07 ▲ 0.44 0 0 0 780,000 12,247,000,000
28/12/2009 15,632 0.04 ▲ 0.24 0 0 0 820,000 12,848,000,000
27/12/2009 15,595 0.03 ▲ 0.17 0 0 0 740,000 11,547,000,000
26/12/2009 15,568 -0.01 ▼ -0.07 0 0 0 690,000 10,754,000,000
25/12/2009 15,579 0.04 ▲ 0.23 0 0 0 1,020,000 15,873,000,000
24/12/2009 15,543 0.03 ▲ 0.18 0 0 0 920,000 14,270,000,000
23/12/2009 15,515 -0.05 ▼ -0.33 0 0 0 750,000 11,611,000,000
22/12/2009 15,567 -0.16 ▼ -1.04 0 0 0 610,000 9,467,000,000
21/12/2009 15,730 -0.12 ▼ -0.76 0 0 0 810,000 12,657,000,000
20/12/2009 15,850 -0.06 ▼ -0.38 0 0 0 690,000 10,821,000,000
19/12/2009 15,910 -0.02 ▼ -0.12 0 0 0 705,000 11,083,500,000
18/12/2009 15,929 -0.08 ▼ -0.51 0 0 0 655,000 10,312,500,000
17/12/2009 16,010 -0.03 ▼ -0.20 0 0 0 815,000 13,050,500,000
16/12/2009 16,042 -0.03 ▼ -0.18 0 0 0 735,000 11,791,500,000
15/12/2009 16,071 -0.06 ▼ -0.40 0 0 0 645,000 10,347,500,000
14/12/2009 16,135 0.03 ▲ 0.16 0 0 0 535,000 8,611,500,000
13/12/2009 16,110 -0.03 ▼ -0.19 0 0 0 525,000 8,430,500,000
11/12/2009 16,141 -0.02 ▼ -0.14 0 0 0 555,000 8,914,500,000
10/12/2009 16,163 -0.83 ▼ -4.90 0 0 0 465,000 7,476,500,000
09/12/2009 16,995 -0.04 ▼ -0.22 0 0 0 1,370,000 22,809,500,000
08/12/2009 17,032 0.05 ▲ 0.29 0 0 0 1,515,000 25,150,000,000
07/12/2009 16,982 0.04 ▲ 0.26 0 0 0 1,640,000 27,243,000,000
06/12/2009 16,938 -0.03 ▼ -0.20 0 0 0 1,696,000 28,106,200,000
05/12/2009 16,972 -0.02 ▼ -0.09 0 0 0 1,632,000 27,069,400,000
04/12/2009 16,988 1.23 ▲ 7.81 0 0 0 1,517,000 25,198,900,000
03/12/2009 15,757 0.03 ▲ 0.17 0 0 0 1,145,000 18,155,400,000
02/12/2009 15,731 0.06 ▲ 0.38 0 0 0 1,471,000 23,164,600,000
01/12/2009 15,671 0.03 ▲ 0.20 0 0 0 1,253,000 19,644,000,000
30/11/2009 15,639 0.03 ▲ 0.21 0 0 0 1,458,000 22,816,000,000
29/11/2009 15,606 0.01 ▲ 0.08 0 0 0 1,293,000 20,190,500,000
28/11/2009 15,594 -0.01 ▼ -0.09 0 0 0 1,948,000 30,292,000,000
27/11/2009 15,608 0.04 ▲ 0.24 0 0 0 2,118,000 32,953,000,000
26/11/2009 15,571 0.14 ▲ 0.91 0 0 0 1,578,000 24,621,000,000
25/11/2009 15,430 -0.35 ▼ -2.22 0 0 0 3,133,000 48,852,500,000
24/11/2009 15,781 0.04 ▲ 0.24 0 0 0 3,141,000 49,548,000,000
23/11/2009 15,743 0.03 ▲ 0.19 0 0 0 3,531,000 55,316,000,000
22/11/2009 15,713 0.11 ▲ 0.70 0 0 0 2,951,000 46,129,000,000
21/11/2009 15,603 0.03 ▲ 0.18 0 0 0 3,081,000 48,071,000,000
20/11/2009 15,575 0.02 ▲ 0.12 0 0 0 3,121,000 48,653,000,000
19/11/2009 15,557 0.48 ▲ 3.17 0 0 0 3,161,000 49,136,000,000
18/11/2009 15,079 0.14 ▲ 0.94 0 0 0 2,545,000 38,843,000,000
17/11/2009 14,938 -0.18 ▼ -1.16 0 0 0 1,600,000 24,225,000,000
16/11/2009 15,113 -0.02 ▼ -0.15 0 0 0 1,100,000 16,515,000,000
14/11/2009 15,135 0.04 ▲ 0.23 0 0 0 745,000 11,087,000,000
13/11/2009 15,100 -0.04 ▼ -0.23 0 0 0 850,000 12,637,000,000
12/11/2009 15,135 0.14 ▲ 0.90 0 0 0 715,000 10,638,000,000
11/11/2009 15,000 0.63 ▲ 4.41 0 0 0 585,000 8,575,000,000
10/11/2009 14,367 -0.01 ▼ -0.08 0 0 0 420,000 5,946,000,000
09/11/2009 14,379 -0.03 ▼ -0.22 0 0 0 600,000 8,528,000,000
08/11/2009 14,411 -0.16 ▼ -1.08 0 0 0 800,000 11,428,000,000
07/11/2009 14,568 -0.01 ▼ -0.05 0 0 0 770,000 11,198,000,000
06/11/2009 14,576 -0.07 ▼ -0.46 0 0 0 670,000 9,748,000,000
05/11/2009 14,644 -0.10 ▼ -0.68 0 0 0 600,000 8,803,000,000
04/11/2009 14,745 -0.12 ▼ -0.82 0 0 0 410,000 6,096,000,000
03/11/2009 14,867 -0.39 ▼ -2.58 0 0 0 310,000 4,676,000,000
02/11/2009 15,260 0.76 ▲ 5.24 0 0 0 120,000 1,966,000,000
30/10/2009 14,500 -0.50 ▼ -3.33 0 0 0 30,000 440,000,000
29/10/2009 15,000 -2.00 ▼ -11.76 0 0 0 20,000 300,000,000
25/10/2009 17,000 1.50 ▲ 9.68 0 0 0 10,000 170,000,000
23/10/2009 15,500 1.50 ▲ 10.71 0 0 0 20,000 310,000,000
15/10/2009 15,000 1.00 ▲ 7.14 0 0 0 10,000 150,000,000
14/10/2009 14,000 -0.57 ▼ -3.92 0 0 0 40,000 560,000,000
13/10/2009 14,571 0.07 ▲ 0.49 0 0 0 80,000 1,180,000,000
12/10/2009 14,500 0.25 ▲ 1.75 0 0 0 70,000 1,030,000,000
11/10/2009 14,250 0.25 ▲ 1.79 0 0 0 50,000 730,000,000
09/10/2009 14,000 -2.00 ▼ -12.50 0 0 0 40,000 580,000,000
08/10/2009 16,000 1.00 ▲ 6.67 0 0 0 20,000 320,000,000
24/09/2009 15,000 -0.67 ▼ -4.26 0 0 0 10,000 150,000,000
18/09/2009 15,667 -2.33 ▼ -12.96 0 0 0 28,000 430,000,000
11/09/2009 18,000 -127.00 ▼ -87.59 0 0 0 45,000 810,000,000
07/09/2009 145,000 68.50 ▲ 89.54 0 0 0 20,000 2,900,000,000
04/09/2009 76,500 68.50 ▲ 856.25 0 0 0 35,000 3,020,000,000
01/09/2009 8,000 -10.00 ▼ -55.56 0 0 0 15,000 120,000,000
25/07/2009 18,000 4.50 ▲ 33.33 0 0 0 3,000 54,000,000
14/07/2009 13,500 -3.50 ▼ -20.59 0 0 0 50,500 802,500,000
02/07/2009 17,000 0.00 ■■ 0.00 0 0 0 12,000 204,000,000
(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