Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Vận tải Biển Sài GònMã CK: SAIGONSHIP 15 ▼ -3 (-16.67%) (cập nhật 17:25 19/12/2010)
Ngừng giao dịch
SAIGONSHIP » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 19/12/2010 | 15,000 | -3.00 ▼ | -16.67 | 0 | 0 | 0 | 10,000 | 150,000,000 |
| 18/12/2010 | 18,000 | 3.00 ▲ | 20.00 | 0 | 0 | 0 | 24,400 | 452,400,000 |
| 14/12/2010 | 15,000 | -12.50 ▼ | -45.45 | 0 | 0 | 0 | 10,000 | 150,000,000 |
| 13/12/2010 | 27,500 | -0.83 ▼ | -2.94 | 0 | 0 | 0 | 4,012,000 | 120,220,000,000 |
| 10/12/2010 | 28,333 | 3.33 ▲ | 13.33 | 0 | 0 | 0 | 2,012,000 | 70,220,000,000 |
| 09/12/2010 | 25,000 | 4.33 ▲ | 20.97 | 0 | 0 | 0 | 2,112,000 | 71,720,000,000 |
| 08/12/2010 | 20,667 | 0.60 ▲ | 3.01 | 0 | 0 | 0 | 2,132,000 | 71,960,000,000 |
| 03/12/2010 | 20,063 | -2.19 ▼ | -9.83 | 0 | 0 | 0 | 2,182,000 | 72,810,000,000 |
| 02/12/2010 | 22,250 | -3.50 ▼ | -13.59 | 0 | 0 | 0 | 2,162,000 | 72,540,000,000 |
| 28/11/2010 | 25,750 | 2.75 ▲ | 11.96 | 0 | 0 | 0 | 2,042,000 | 70,730,000,000 |
| 19/11/2010 | 23,300 | -2.45 ▼ | -9.51 | 0 | 0 | 0 | 2,092,000 | 71,405,000,000 |
| 11/11/2010 | 25,750 | -3.08 ▼ | -10.69 | 0 | 0 | 0 | 2,042,000 | 70,730,000,000 |
| 07/11/2010 | 28,833 | -6.17 ▼ | -17.62 | 0 | 0 | 0 | 2,022,000 | 70,400,000,000 |
| 05/11/2010 | 35,000 | 7.67 ▲ | 28.05 | 0 | 0 | 0 | 2,002,000 | 70,070,000,000 |
| 03/11/2010 | 27,333 | 3.83 ▲ | 16.31 | 0 | 0 | 0 | 2,012,000 | 70,190,000,000 |
| 29/10/2010 | 23,500 | 11.30 ▲ | 92.59 | 0 | 0 | 0 | 12,000 | 190,000,000 |
| 28/10/2010 | 12,202 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,202,000 | 14,470,000,000 |
| 28/09/2010 | 12,204 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 1,192,000 | 14,350,000,000 |
| 27/09/2010 | 12,211 | 0.01 ▲ | 0.06 | 0 | 0 | 0 | 1,242,000 | 15,000,000,000 |
| 23/09/2010 | 12,204 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 1,192,000 | 14,350,000,000 |
| 16/09/2010 | 12,205 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,182,000 | 14,230,000,000 |
| 27/07/2010 | 12,207 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 1,172,000 | 14,110,000,000 |
| 21/07/2010 | 12,232 | 0.03 ▲ | 0.20 | 0 | 0 | 0 | 1,222,000 | 14,860,000,000 |
| 07/07/2010 | 12,207 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,172,000 | 14,110,000,000 |
| 01/07/2010 | 12,209 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,162,000 | 13,990,000,000 |
| 16/06/2010 | 12,211 | 0.04 ▲ | 0.31 | 0 | 0 | 0 | 1,152,000 | 13,870,000,000 |
| 10/06/2010 | 12,173 | -0.04 ▼ | -0.31 | 0 | 0 | 0 | 1,154,000 | 13,886,000,000 |
| 04/05/2010 | 12,211 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,152,000 | 13,870,000,000 |
| 26/04/2010 | 12,213 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,142,000 | 13,750,000,000 |
| 22/04/2010 | 12,215 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,132,000 | 13,630,000,000 |
| 21/04/2010 | 12,217 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,122,000 | 13,510,000,000 |
| 15/04/2010 | 12,219 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,112,000 | 13,390,000,000 |
| 14/04/2010 | 12,221 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,102,000 | 13,270,000,000 |
| 08/04/2010 | 12,223 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,092,000 | 13,150,000,000 |
| 06/04/2010 | 12,225 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,082,000 | 13,030,000,000 |
| 31/03/2010 | 12,228 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,072,000 | 12,910,000,000 |
| 29/03/2010 | 12,230 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,062,000 | 12,790,000,000 |
| 26/03/2010 | 12,232 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,052,000 | 12,670,000,000 |
| 25/03/2010 | 12,235 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,042,000 | 12,550,000,000 |
| 22/03/2010 | 12,237 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,032,000 | 12,430,000,000 |
| 20/03/2010 | 12,240 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,022,000 | 12,310,000,000 |
| 18/03/2010 | 12,242 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 1,012,000 | 12,190,000,000 |
| 17/03/2010 | 12,245 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 1,002,000 | 12,070,000,000 |
| 14/03/2010 | 12,253 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 962,000 | 11,590,000,000 |
| 13/03/2010 | 12,258 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 942,000 | 11,350,000,000 |
| 12/03/2010 | 12,261 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 922,000 | 11,110,000,000 |
| 11/03/2010 | 12,264 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 912,000 | 10,990,000,000 |
| 09/03/2010 | 12,267 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 902,000 | 10,870,000,000 |
| 08/03/2010 | 12,271 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 892,000 | 10,750,000,000 |
| 07/03/2010 | 12,277 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 872,000 | 10,510,000,000 |
| 06/03/2010 | 12,280 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 862,000 | 10,390,000,000 |
| 04/03/2010 | 12,288 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 842,000 | 10,150,000,000 |
| 03/03/2010 | 12,295 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 822,000 | 9,910,000,000 |
| 02/03/2010 | 12,299 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 812,000 | 9,790,000,000 |
| 01/03/2010 | 12,307 | 0.00 ▼ | -0.03 | 0 | 0 | 0 | 792,000 | 9,550,000,000 |
| 28/02/2010 | 12,311 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 782,000 | 9,430,000,000 |
| 26/02/2010 | 12,319 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 762,000 | 9,190,000,000 |
| 25/02/2010 | 12,324 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 752,000 | 9,070,000,000 |
| 24/02/2010 | 12,333 | -0.01 ▼ | -0.08 | 0 | 0 | 0 | 732,000 | 8,830,000,000 |
| 23/02/2010 | 12,343 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 712,000 | 8,590,000,000 |
| 22/02/2010 | 12,354 | -0.01 ▼ | -0.09 | 0 | 0 | 0 | 692,000 | 8,350,000,000 |
| 12/02/2010 | 12,365 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 672,000 | 8,110,000,000 |
| 11/02/2010 | 12,371 | -0.02 ▼ | -0.15 | 0 | 0 | 0 | 662,000 | 7,990,000,000 |
| 10/02/2010 | 12,390 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 632,000 | 7,630,000,000 |
| 09/02/2010 | 12,397 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 622,000 | 7,510,000,000 |
| 08/02/2010 | 12,404 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 612,000 | 7,390,000,000 |
| 07/02/2010 | 12,411 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 602,000 | 7,270,000,000 |
| 06/02/2010 | 12,426 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 582,000 | 7,030,000,000 |
| 05/02/2010 | 12,451 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 552,000 | 6,670,000,000 |
| 04/02/2010 | 12,460 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 542,000 | 6,550,000,000 |
| 03/02/2010 | 12,469 | -0.02 ▼ | -0.16 | 0 | 0 | 0 | 532,000 | 6,430,000,000 |
| 02/02/2010 | 12,489 | -0.02 ▼ | -0.18 | 0 | 0 | 0 | 512,000 | 6,190,000,000 |
| 01/02/2010 | 12,511 | -0.01 ▼ | -0.10 | 0 | 0 | 0 | 492,000 | 5,950,000,000 |
| 31/01/2010 | 12,523 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 482,000 | 5,830,000,000 |
| 30/01/2010 | 12,548 | -0.03 ▼ | -0.21 | 0 | 0 | 0 | 462,000 | 5,590,000,000 |
| 29/01/2010 | 12,575 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 442,000 | 5,350,000,000 |
| 28/01/2010 | 12,590 | -0.02 ▼ | -0.12 | 0 | 0 | 0 | 432,000 | 5,230,000,000 |
| 26/01/2010 | 12,605 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 422,000 | 5,110,000,000 |
| 25/01/2010 | 12,622 | -0.04 ▼ | -0.28 | 0 | 0 | 0 | 412,000 | 4,990,000,000 |
| 24/01/2010 | 12,657 | -0.04 ▼ | -0.32 | 0 | 0 | 0 | 392,000 | 4,750,000,000 |
| 21/01/2010 | 12,697 | -0.02 ▼ | -0.17 | 0 | 0 | 0 | 372,000 | 4,510,000,000 |
| 20/01/2010 | 12,719 | -0.02 ▼ | -0.18 | 0 | 0 | 0 | 362,000 | 4,390,000,000 |
| 19/01/2010 | 12,742 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 352,000 | 4,270,000,000 |
| 18/01/2010 | 12,767 | -0.05 ▼ | -0.42 | 0 | 0 | 0 | 342,000 | 4,150,000,000 |
| 17/01/2010 | 12,821 | -0.03 ▼ | -0.24 | 0 | 0 | 0 | 322,000 | 3,910,000,000 |
| 16/01/2010 | 12,852 | -0.07 ▼ | -0.53 | 0 | 0 | 0 | 312,000 | 3,790,000,000 |
| 15/01/2010 | 12,920 | -0.08 ▼ | -0.62 | 0 | 0 | 0 | 292,000 | 3,550,000,000 |
| 14/01/2010 | 13,000 | -0.15 ▼ | -1.14 | 0 | 0 | 0 | 272,000 | 3,310,000,000 |
| 13/01/2010 | 13,150 | -0.06 ▼ | -0.46 | 0 | 0 | 0 | 242,000 | 2,950,000,000 |
| 12/01/2010 | 13,211 | -0.14 ▼ | -1.06 | 0 | 0 | 0 | 232,000 | 2,830,000,000 |
| 11/01/2010 | 13,353 | -0.18 ▼ | -1.33 | 0 | 0 | 0 | 212,000 | 2,590,000,000 |
| 10/01/2010 | 13,533 | -0.24 ▼ | -1.71 | 0 | 0 | 0 | 192,000 | 2,350,000,000 |
| 09/01/2010 | 13,769 | -0.15 ▼ | -1.06 | 0 | 0 | 0 | 172,000 | 2,110,000,000 |
| 08/01/2010 | 13,917 | -0.17 ▼ | -1.23 | 0 | 0 | 0 | 162,000 | 1,990,000,000 |
| 07/01/2010 | 14,091 | -0.47 ▼ | -3.19 | 0 | 0 | 0 | 152,000 | 1,870,000,000 |
| 06/01/2010 | 14,556 | -0.32 ▼ | -2.14 | 0 | 0 | 0 | 122,000 | 1,510,000,000 |
| 05/01/2010 | 14,875 | -0.96 ▼ | -6.05 | 0 | 0 | 0 | 112,000 | 1,390,000,000 |
| 04/01/2010 | 15,833 | -0.77 ▼ | -4.62 | 0 | 0 | 0 | 82,000 | 1,030,000,000 |
| 02/01/2010 | 16,600 | -1.15 ▼ | -6.48 | 0 | 0 | 0 | 62,000 | 790,000,000 |
| 31/12/2009 | 17,750 | -1.92 ▼ | -9.75 | 0 | 0 | 0 | 52,000 | 670,000,000 |
| 30/12/2009 | 19,667 | -3.83 ▼ | -16.31 | 0 | 0 | 0 | 32,000 | 430,000,000 |
| 17/12/2009 | 23,500 | -11.50 ▼ | -32.86 | 0 | 0 | 0 | 12,000 | 190,000,000 |
| 03/11/2009 | 35,000 | 23.00 ▲ | 191.67 | 0 | 0 | 0 | 4,000 | 140,000,000 |
| 02/09/2009 | 10,100 | 0.15 ▲ | 1.51 | 0 | 0 | 0 | 10,000 | 101,000,000 |
| 31/08/2009 | 9,950 | 0.15 ▲ | 1.53 | 0 | 0 | 0 | 20,000 | 199,000,000 |
| 18/08/2009 | 9,400 | -0.20 ▼ | -2.08 | 0 | 0 | 0 | 10,000 | 94,000,000 |
| 10/08/2009 | 9,600 | 0.10 ▲ | 1.05 | 0 | 0 | 0 | 20,000 | 192,000,000 |
| 07/08/2009 | 9,500 | -0.17 ▼ | -1.73 | 0 | 0 | 0 | 10,000 | 95,000,000 |
| 30/07/2009 | 9,667 | 0.17 ▲ | 1.76 | 0 | 0 | 0 | 40,000 | 380,000,000 |
| 28/07/2009 | 9,500 | -0.50 ▼ | -5.00 | 0 | 0 | 0 | 30,000 | 280,000,000 |
| 20/07/2009 | 10,000 | -0.23 ▼ | -2.28 | 0 | 0 | 0 | 10,000 | 100,000,000 |
| 19/07/2009 | 10,233 | -0.44 ▼ | -4.14 | 0 | 0 | 0 | 70,000 | 755,000,000 |
| 16/07/2009 | 10,675 | -0.39 ▼ | -3.54 | 0 | 0 | 0 | 150,000 | 1,715,000,000 |
| 14/07/2009 | 11,067 | -0.93 ▼ | -7.78 | 0 | 0 | 0 | 140,000 | 1,620,000,000 |
| 13/07/2009 | 12,000 | 2.00 ▲ | 20.00 | 0 | 0 | 0 | 80,000 | 960,000,000 |
| 02/07/2009 | 10,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 1,400 | 14,000,000 |