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 Dầu khí Sao Mai - Bến Đình
Mã CK:      PVSB      8.50      ▼ -0.75 (-8.11%)      (cập nhật 17:25 26/02/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Các dịch vụ hỗ trợ
Website: Đang cập nhật
PVSB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
26/02/2010 8,500 -0.75 ▼ -8.11 0 0 0 30,000 230,000,000
25/02/2010 9,250 -2.08 ▼ -18.38 0 0 0 100,000 1,050,000,000
24/02/2010 11,333 -2.67 ▼ -19.05 0 0 0 120,000 1,520,000,000
22/02/2010 14,000 -15.50 ▼ -52.54 0 0 0 150,000 2,100,000,000
11/02/2010 29,500 5.17 ▲ 21.23 0 0 0 50,930 741,850,000
10/02/2010 24,333 3.33 ▲ 15.87 0 0 0 100,930 1,441,850,000
09/02/2010 21,000 2.33 ▲ 12.50 0 0 0 104,230 1,478,150,000
08/02/2010 18,667 -0.93 ▼ -4.76 0 0 0 204,230 2,878,150,000
07/02/2010 19,600 -0.65 ▼ -3.21 0 0 0 114,230 1,618,150,000
06/02/2010 20,250 2.58 ▲ 14.62 0 0 0 64,230 888,150,000
05/02/2010 17,667 1.29 ▲ 7.89 0 0 0 124,230 1,698,150,000
04/02/2010 16,375 0.93 ▲ 6.03 0 0 0 184,230 2,508,150,000
03/02/2010 15,444 -0.84 ▼ -5.17 0 0 0 164,230 2,138,150,000
02/02/2010 16,286 -2.71 ▼ -14.28 0 0 0 114,230 1,438,150,000
01/02/2010 19,000 0.50 ▲ 2.70 0 0 0 124,230 1,698,150,000
31/01/2010 18,500 0.75 ▲ 4.23 0 0 0 84,230 1,113,150,000
28/01/2010 25,545 8.69 ▲ 51.54 0 0 0 134,230 2,913,150,000
27/01/2010 16,857 -7.31 ▼ -30.25 0 0 0 2,073,300 24,216,300,000
26/01/2010 24,167 -3.69 ▼ -13.25 0 0 0 2,083,300 25,096,300,000
25/01/2010 27,857 -2.73 ▼ -8.91 0 0 0 70,000 1,950,000,000
24/01/2010 30,583 -9.67 ▼ -24.02 0 0 0 60,000 1,835,000,000
23/01/2010 40,250 -9.75 ▼ -19.50 0 0 0 40,000 1,610,000,000
22/01/2010 50,000 25.67 ▲ 105.48 0 0 0 20,000 1,000,000,000
21/01/2010 24,333 8.08 ▲ 49.74 0 0 0 60,000 1,460,000,000
20/01/2010 16,250 -8.00 ▼ -32.99 0 0 0 80,000 1,300,000,000
19/01/2010 24,250 3.13 ▲ 14.79 0 0 0 60,000 1,455,000,000
18/01/2010 21,125 -9.88 ▼ -31.85 0 0 0 40,000 845,000,000
17/01/2010 31,000 3.80 ▲ 13.97 0 0 0 20,000 620,000,000
15/01/2010 34,800 6.59 ▲ 23.34 0 0 0 53,000 1,776,000,000
14/01/2010 28,214 3.60 ▲ 14.64 0 0 0 73,000 2,011,000,000
13/01/2010 24,611 -2.59 ▼ -9.52 0 0 0 93,000 2,251,000,000
11/01/2010 42,400 -7.60 ▼ -15.20 0 0 0 50,000 2,120,000,000
09/01/2010 37,333 8.53 ▲ 29.63 0 0 0 30,000 1,120,000,000
08/01/2010 28,800 4.87 ▲ 20.36 0 0 0 48,000 1,400,000,000
07/01/2010 23,929 4.43 ▲ 22.71 0 0 0 68,000 1,635,000,000
06/01/2010 19,500 5.63 ▲ 40.54 0 0 0 58,000 1,130,000,000
05/01/2010 13,875 -23.46 ▼ -62.83 0 0 0 38,000 515,000,000
04/01/2010 37,333 25.33 ▲ 211.11 0 0 0 30,000 1,120,000,000
03/01/2010 12,000 -12.67 ▼ -51.35 0 0 0 20,000 240,000,000
02/01/2010 24,667 -6.33 ▼ -20.43 0 0 0 30,000 740,000,000
31/12/2009 31,000 19.00 ▲ 158.33 0 0 0 20,000 620,000,000
28/12/2009 12,000 -1.00 ▼ -7.69 0 0 0 20,000 240,000,000
22/12/2009 13,000 -0.90 ▼ -6.47 0 0 0 25,000 315,000,000
21/12/2009 13,900 -0.48 ▼ -3.30 0 0 0 35,930 452,205,000
20/12/2009 14,375 -0.79 ▼ -5.22 0 0 0 25,930 332,205,000
18/12/2009 15,167 0.58 ▲ 4.00 0 0 0 15,930 212,205,000
17/12/2009 14,583 -0.29 ▼ -1.96 0 0 0 40,930 542,205,000
16/12/2009 14,875 -0.29 ▼ -1.93 0 0 0 25,930 337,205,000
15/12/2009 15,167 -0.63 ▼ -4.01 0 0 0 29,800 400,600,000
13/12/2009 15,800 0.80 ▲ 5.33 0 0 0 19,800 280,600,000
10/12/2009 15,000 1.67 ▲ 12.50 0 0 0 29,800 390,600,000
09/12/2009 13,333 -1.17 ▼ -8.05 0 0 0 25,000 310,000,000
07/12/2009 14,500 -3.50 ▼ -19.44 0 0 0 15,000 200,000,000
06/12/2009 18,000 3.75 ▲ 26.32 0 0 0 5,000 90,000,000
03/12/2009 14,250 3.75 ▲ 35.71 0 0 0 15,000 195,000,000
01/12/2009 10,500 -1.38 ▼ -11.58 0 0 0 10,000 105,000,000
30/11/2009 11,875 0.08 ▲ 0.64 0 0 0 40,000 455,000,000
25/11/2009 11,800 0.80 ▲ 7.27 0 0 0 50,000 570,000,000
24/11/2009 11,000 0.50 ▲ 4.76 0 0 0 20,000 220,000,000
22/11/2009 10,500 -0.50 ▼ -4.55 0 0 0 20,000 210,000,000
19/11/2009 11,000 0.75 ▲ 7.32 0 0 0 25,000 270,000,000
18/11/2009 10,250 0.08 ▲ 0.82 0 0 0 35,000 350,000,000
17/11/2009 10,167 0.17 ▲ 1.67 0 0 0 25,000 245,000,000
16/11/2009 10,000 2.00 ▲ 25.00 0 0 0 15,000 140,000,000
15/11/2009 8,000 -0.50 ▼ -5.88 0 0 0 10,000 80,000,000
14/11/2009 8,500 0.17 ▲ 2.00 0 0 0 20,000 170,000,000
13/11/2009 8,333 -0.17 ▼ -1.96 0 0 0 30,000 250,000,000
08/11/2009 9,333 -0.67 ▼ -6.67 0 0 0 20,000 180,000,000
07/11/2009 10,000 0.33 ▲ 3.44 0 0 0 10,000 100,000,000
01/11/2009 9,667 0.37 ▲ 3.95 0 0 0 20,000 190,000,000
26/10/2009 9,300 -0.70 ▼ -7.00 0 0 0 42,000 364,000,000
25/10/2009 10,000 -0.33 ▼ -3.22 0 0 0 10,000 100,000,000
22/10/2009 10,333 0.33 ▲ 3.33 0 0 0 20,000 210,000,000
11/10/2009 10,000 1.00 ▲ 11.11 0 0 0 20,000 200,000,000
03/10/2009 11,000 1.00 ▲ 10.00 0 0 0 20,000 220,000,000
02/10/2009 10,000 2.00 ▲ 25.00 0 0 0 30,000 300,000,000
01/10/2009 8,000 -1.50 ▼ -15.79 0 0 0 10,000 80,000,000
27/09/2009 9,500 -1.50 ▼ -13.64 0 0 0 20,000 190,000,000
25/09/2009 11,000 0.50 ▲ 4.76 0 0 0 10,000 110,000,000
19/09/2009 10,750 -0.75 ▼ -6.52 0 0 0 30,000 315,000,000
18/09/2009 11,500 -1.33 ▼ -10.39 0 0 0 10,000 115,000,000
06/09/2009 12,833 2.83 ▲ 28.33 0 0 0 110,000 1,585,000,000
19/07/2009 10,000 -35.00 ▼ -77.78 0 0 0 4,200 42,000,000
12/07/2009 45,000 16.50 ▲ 57.89 0 0 0 970 43,650,000
08/07/2009 28,500 16.50 ▲ 137.50 0 0 0 2,770 65,250,000
07/07/2009 12,000 2.00 ▲ 20.00 0 0 0 1,800 21,600,000
06/07/2009 10,000 2.00 ▲ 25.00 0 0 0 11,800 101,600,000
01/07/2009 8,000 0.00 ■■ 0.00 0 0 0 10,000 80,000,000
(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