Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
RESCOBT » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 07/04/2015 | 11,000 | 1.00 ▲ | 10.00 | 10,000 | 11,000 | 11,000 | 100,000 | 1,100,000,000 |
| 11/09/2014 | 10,000 | 1.25 ▲ | 14.29 | 8,750 | 10,000 | 10,000 | 50,000 | 500,000,000 |
| 12/12/2013 | 8,750 | -3.25 ▼ | -27.08 | 12,000 | 9,000 | 8,500 | 100,000 | 875,000,000 |
| 24/04/2012 | 12,000 | -1.71 ▼ | -12.50 | 13,714 | 12,000 | 12,000 | 20,000 | 240,000,000 |
| 28/03/2012 | 13,714 | -0.29 ▼ | -2.04 | 14,000 | 22,000 | 10,000 | 160,000 | 2,310,000,000 |
| 22/03/2012 | 14,000 | -0.60 ▼ | -4.11 | 14,600 | 22,000 | 10,000 | 140,000 | 2,070,000,000 |
| 15/03/2012 | 14,600 | -0.65 ▼ | -4.26 | 15,250 | 22,000 | 10,000 | 120,000 | 1,850,000,000 |
| 10/03/2012 | 15,250 | -1.08 ▼ | -6.63 | 16,333 | 22,000 | 10,000 | 100,000 | 1,610,000,000 |
| 23/02/2012 | 16,333 | 0.33 ▲ | 2.08 | 16,000 | 22,000 | 10,000 | 80,000 | 1,370,000,000 |
| 21/02/2012 | 16,000 | -6.00 ▼ | -27.27 | 22,000 | 22,000 | 10,000 | 50,000 | 860,000,000 |
| 04/12/2011 | 22,000 | 4.67 ▲ | 26.93 | 17,333 | 22,000 | 22,000 | 30,000 | 660,000,000 |
| 03/12/2011 | 17,333 | 2.11 ▲ | 13.84 | 15,226 | 22,000 | 15,000 | 230,000 | 3,660,000,000 |
| 02/12/2011 | 15,226 | -0.02 ▼ | -0.10 | 15,241 | 22,000 | 15,000 | 3,030,000 | 45,660,000,000 |
| 01/12/2011 | 15,241 | -0.01 ▼ | -0.06 | 15,250 | 22,000 | 15,000 | 2,830,000 | 42,660,000,000 |
| 30/11/2011 | 15,250 | -0.01 ▼ | -0.06 | 15,259 | 22,000 | 15,000 | 2,730,000 | 41,160,000,000 |
| 29/11/2011 | 15,259 | -0.01 ▼ | -0.07 | 15,269 | 22,000 | 15,000 | 2,630,000 | 39,660,000,000 |
| 27/11/2011 | 15,269 | -0.01 ▼ | -0.07 | 15,280 | 22,000 | 15,000 | 2,530,000 | 38,160,000,000 |
| 26/11/2011 | 15,280 | -0.02 ▼ | -0.16 | 15,304 | 22,000 | 15,000 | 2,430,000 | 36,660,000,000 |
| 24/11/2011 | 15,304 | -0.03 ▼ | -0.19 | 15,333 | 22,000 | 15,000 | 2,230,000 | 33,660,000,000 |
| 23/11/2011 | 15,333 | -0.02 ▼ | -0.11 | 15,350 | 22,000 | 15,000 | 2,030,000 | 30,660,000,000 |
| 22/11/2011 | 15,350 | -0.02 ▼ | -0.12 | 15,368 | 22,000 | 15,000 | 1,930,000 | 29,160,000,000 |
| 18/11/2011 | 15,368 | -0.02 ▼ | -0.14 | 15,389 | 22,000 | 15,000 | 1,830,000 | 27,660,000,000 |
| 11/11/2011 | 15,389 | -0.02 ▼ | -0.15 | 15,412 | 22,000 | 15,000 | 1,730,000 | 26,160,000,000 |
| 10/11/2011 | 15,412 | -0.03 ▼ | -0.17 | 15,438 | 22,000 | 15,000 | 1,630,000 | 24,660,000,000 |
| 09/11/2011 | 15,438 | -0.06 ▼ | -0.40 | 15,500 | 22,000 | 15,000 | 1,530,000 | 23,160,000,000 |
| 04/11/2011 | 15,500 | -0.04 ▼ | -0.24 | 15,538 | 22,000 | 15,000 | 1,330,000 | 20,160,000,000 |
| 03/11/2011 | 15,538 | -0.05 ▼ | -0.29 | 15,583 | 22,000 | 15,000 | 1,230,000 | 18,660,000,000 |
| 28/10/2011 | 15,583 | -0.12 ▼ | -0.75 | 15,700 | 22,000 | 15,000 | 1,130,000 | 17,160,000,000 |
| 27/10/2011 | 15,700 | -0.08 ▼ | -0.49 | 15,778 | 22,000 | 15,000 | 930,000 | 14,160,000,000 |
| 25/10/2011 | 15,778 | -0.10 ▼ | -0.61 | 15,875 | 22,000 | 15,000 | 830,000 | 12,660,000,000 |
| 24/10/2011 | 15,875 | -0.29 ▼ | -1.81 | 16,167 | 22,000 | 15,000 | 730,000 | 11,160,000,000 |
| 22/10/2011 | 16,167 | -0.23 ▼ | -1.42 | 16,400 | 22,000 | 15,000 | 530,000 | 8,160,000,000 |
| 20/10/2011 | 16,400 | -0.35 ▼ | -2.09 | 16,750 | 22,000 | 15,000 | 430,000 | 6,660,000,000 |
| 18/10/2011 | 16,750 | -0.58 ▼ | -3.36 | 17,333 | 22,000 | 15,000 | 330,000 | 5,160,000,000 |
| 17/10/2011 | 17,333 | -4.67 ▼ | -21.21 | 22,000 | 22,000 | 15,000 | 230,000 | 3,660,000,000 |
| 07/01/2011 | 22,000 | -14.25 ▼ | -39.31 | 36,250 | 22,000 | 22,000 | 30,000 | 660,000,000 |
| 06/01/2011 | 36,250 | 14.25 ▲ | 64.77 | 22,000 | 50,500 | 22,000 | 60,000 | 2,175,000,000 |
| 12/07/2010 | 22,000 | -20.00 ▼ | -47.62 | 42,000 | 22,000 | 22,000 | 30,000 | 660,000,000 |
| 08/07/2010 | 42,000 | -6.67 ▼ | -13.70 | 48,667 | 62,000 | 22,000 | 40,000 | 1,280,000,000 |
| 07/07/2010 | 48,667 | -3.33 ▼ | -6.41 | 52,000 | 62,000 | 22,000 | 50,000 | 1,900,000,000 |
| 06/07/2010 | 52,000 | 3.33 ▲ | 6.85 | 48,667 | 62,000 | 22,000 | 60,000 | 2,520,000,000 |
| 05/07/2010 | 48,667 | 6.67 ▲ | 15.87 | 42,000 | 62,000 | 22,000 | 50,000 | 1,900,000,000 |
| 03/07/2010 | 42,000 | -6.67 ▼ | -13.70 | 48,667 | 62,000 | 22,000 | 40,000 | 1,280,000,000 |
| 02/07/2010 | 48,667 | 6.67 ▲ | 15.87 | 42,000 | 62,000 | 22,000 | 50,000 | 1,900,000,000 |
| 27/06/2010 | 42,000 | 20.00 ▲ | 90.91 | 22,000 | 62,000 | 22,000 | 40,000 | 1,280,000,000 |
| 24/05/2010 | 22,000 | -7.25 ▼ | -24.79 | 29,250 | 22,000 | 22,000 | 30,000 | 660,000,000 |
| 19/05/2010 | 29,250 | -2.75 ▼ | -8.59 | 32,000 | 36,500 | 22,000 | 60,000 | 1,755,000,000 |
| 17/05/2010 | 32,333 | -0.92 ▼ | -2.76 | 33,250 | 37,500 | 22,000 | 110,000 | 3,660,000,000 |
| 15/05/2010 | 33,250 | -0.75 ▼ | -2.21 | 34,000 | 37,500 | 22,000 | 130,000 | 4,380,000,000 |
| 14/05/2010 | 34,000 | -0.50 ▼ | -1.45 | 34,500 | 37,500 | 22,000 | 170,000 | 5,870,000,000 |
| 13/05/2010 | 34,500 | 0.60 ▲ | 1.77 | 33,900 | 37,500 | 22,000 | 190,000 | 6,610,000,000 |
| 12/05/2010 | 33,900 | 0.90 ▲ | 2.73 | 33,000 | 37,500 | 22,000 | 150,000 | 5,105,000,000 |
| 10/05/2010 | 32,875 | 1.38 ▲ | 4.37 | 31,500 | 37,000 | 22,000 | 110,000 | 3,585,000,000 |
| 09/05/2010 | 31,500 | 9.50 ▲ | 43.18 | 22,000 | 36,500 | 22,000 | 80,000 | 2,475,000,000 |
| 29/03/2010 | 22,000 | -7.75 ▼ | -26.05 | 29,750 | 22,000 | 22,000 | 30,000 | 660,000,000 |
| 25/03/2010 | 29,750 | 7.75 ▲ | 35.23 | 22,000 | 37,500 | 22,000 | 50,000 | 1,410,000,000 |
| 09/01/2010 | 35,000 | 0.00 ■■ | 0.00 | 0 | 35,000 | 35,000 | 30,000 | 1,050,000,000 |