Lịch sử giao dịch SAVITECH - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

Công ty Cổ phần Công nghệ Sài Gòn Viễn Đông
Mã CK: SAVITECH 15 ▼ -1.50 (-9.09%) (cập nhật 22:08 07/10/2011)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Cơ khí máy móc
Website: Đang cập nhật

SAVITECH » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
07/10/2011	15,000	-1.50 ▼	-9.09	16,500	15,000	15,000	500,000	7,500,000,000
06/10/2011	16,500	-0.67 ▼	-3.89	17,167	18,000	15,000	600,000	9,300,000,000
05/10/2011	17,167	0.25 ▲	1.48	16,917	18,000	15,000	1,600,000	26,600,000,000
04/10/2011	16,917	-0.17 ▼	-1.02	17,091	18,000	15,000	2,000,000	32,300,000,000
03/10/2011	17,091	-0.13 ▼	-0.76	17,222	18,000	15,000	1,500,000	24,800,000,000
01/10/2011	17,222	0.68 ▲	4.09	16,545	18,000	17,000	900,000	15,500,000,000
29/09/2011	16,545	-0.01 ▼	-0.03	16,550	18,000	15,000	2,200,000	36,400,000,000
27/09/2011	16,550	-0.01 ▼	-0.04	16,556	18,000	15,000	2,000,000	33,100,000,000
23/09/2011	16,556	-0.09 ▼	-0.55	16,647	17,000	15,000	1,800,000	29,800,000,000
22/09/2011	16,647	-0.09 ▼	-0.51	16,733	17,000	15,000	1,700,000	28,300,000,000
21/09/2011	16,733	0.02 ▲	0.11	16,714	17,000	15,000	1,500,000	25,100,000,000
20/09/2011	16,714	-0.13 ▼	-0.78	16,846	17,000	15,000	1,400,000	23,400,000,000
19/09/2011	16,846	-0.15 ▼	-0.91	17,000	17,000	15,000	1,300,000	21,900,000,000
04/09/2011	17,000	-2.28 ▼	-11.82	19,279	17,000	17,000	100,000	1,700,000,000
02/09/2011	19,279	0.01 ▲	0.07	19,265	21,000	17,000	2,800,000	53,980,000,000
01/09/2011	19,265	-0.03 ▼	-0.15	19,294	21,000	17,000	2,750,000	52,980,000,000
31/08/2011	19,294	-0.03 ▼	-0.16	19,325	21,000	17,000	2,650,000	51,130,000,000
30/08/2011	19,325	-0.03 ▼	-0.18	19,359	21,000	17,000	2,550,000	49,280,000,000
28/08/2011	19,359	-0.05 ▼	-0.25	19,408	21,000	17,000	2,450,000	47,430,000,000
26/08/2011	19,408	-0.03 ▼	-0.14	19,436	21,000	17,000	2,400,000	46,580,000,000
25/08/2011	19,436	0.01 ▲	0.07	19,423	21,000	17,000	2,250,000	43,730,000,000
24/08/2011	19,423	0.01 ▲	0.07	19,409	21,000	17,000	2,200,000	42,730,000,000
23/08/2011	19,409	-0.05 ▼	-0.23	19,454	21,000	17,000	2,150,000	41,730,000,000
19/08/2011	19,454	-0.05 ▼	-0.25	19,503	21,000	17,000	2,050,000	39,880,000,000
18/08/2011	19,503	-0.07 ▼	-0.33	19,568	21,000	17,000	1,950,000	38,030,000,000
17/08/2011	19,568	-0.06 ▼	-0.31	19,628	21,000	17,000	1,900,000	37,180,000,000
16/08/2011	19,628	-0.07 ▼	-0.34	19,694	21,000	17,000	1,800,000	35,330,000,000
15/08/2011	19,694	-0.08 ▼	-0.38	19,769	21,000	17,000	1,700,000	33,480,000,000
14/08/2011	19,769	0.01 ▲	0.04	19,761	21,000	18,000	1,600,000	31,630,000,000
13/08/2011	19,761	0.00 ▼	-0.01	19,763	21,000	18,000	1,550,000	30,630,000,000
12/08/2011	19,763	-0.01 ▼	-0.04	19,770	21,000	18,000	1,600,000	31,620,000,000
11/08/2011	19,770	0.03 ▲	0.13	19,744	21,000	18,000	1,500,000	29,655,000,000
10/08/2011	19,744	-0.06 ▼	-0.28	19,800	21,000	18,000	1,550,000	30,624,000,000
09/08/2011	19,800	-0.07 ▼	-0.36	19,872	21,000	18,000	1,500,000	29,724,000,000
08/08/2011	19,872	-0.08 ▼	-0.42	19,956	21,000	18,000	1,400,000	27,849,000,000
05/08/2011	19,956	-0.03 ▼	-0.15	19,985	21,000	18,000	1,320,000	26,364,000,000
04/08/2011	19,985	-0.15 ▼	-0.76	20,139	21,000	18,000	1,270,000	25,404,000,000
03/08/2011	20,139	-0.15 ▼	-0.72	20,286	21,000	18,000	1,150,000	23,160,000,000
02/08/2011	20,286	-0.14 ▼	-0.66	20,421	21,000	19,000	1,050,000	21,300,000,000
01/08/2011	20,421	-0.17 ▼	-0.81	20,588	21,000	19,000	950,000	19,400,000,000
31/07/2011	20,588	-0.21 ▼	-1.02	20,800	21,000	19,000	850,000	17,500,000,000
11/07/2011	20,800	0.05 ▲	0.24	20,750	21,000	20,000	750,000	15,600,000,000
07/07/2011	20,750	0.43 ▲	2.13	20,318	21,000	20,000	850,000	17,600,000,000
06/07/2011	20,318	-0.02 ▼	-0.07	20,333	21,000	18,500	1,450,000	29,100,000,000
05/04/2011	20,333	0.13 ▲	0.62	20,208	21,000	18,500	1,350,000	27,100,000,000
03/04/2011	20,208	-0.01 ▼	-0.04	20,217	21,000	18,500	1,650,000	32,900,000,000
31/03/2011	20,217	0.04 ▲	0.17	20,182	21,000	18,500	1,550,000	30,900,000,000
29/03/2011	20,182	0.33 ▲	1.67	19,850	21,000	18,500	1,500,000	29,850,000,000
28/03/2011	19,850	-0.04 ▼	-0.21	19,892	21,000	18,500	3,350,000	65,900,000,000
24/03/2011	19,832	-0.05 ▼	-0.25	19,882	21,000	18,500	3,050,000	59,990,000,000
23/03/2011	19,882	0.03 ▲	0.17	19,848	21,000	18,500	2,800,000	55,150,000,000
16/03/2011	19,848	0.04 ▲	0.18	19,813	21,000	18,500	2,750,000	54,100,000,000
15/03/2011	19,813	0.04 ▲	0.20	19,774	21,000	18,500	2,700,000	53,050,000,000
12/03/2011	19,774	0.04 ▲	0.21	19,733	21,000	18,500	2,650,000	52,000,000,000
11/03/2011	19,733	0.05 ▲	0.25	19,683	21,000	18,500	2,600,000	50,950,000,000
09/03/2011	19,683	0.02 ▲	0.11	19,661	21,000	18,500	2,650,000	51,850,000,000
08/03/2011	19,661	0.04 ▲	0.21	19,620	21,000	18,500	2,500,000	48,900,000,000
07/03/2011	19,620	-0.01 ▼	-0.05	19,630	21,000	18,500	2,250,000	43,950,000,000
05/03/2011	19,630	-0.01 ▼	-0.07	19,643	21,000	18,500	2,050,000	40,050,000,000
04/03/2011	19,643	-0.04 ▼	-0.19	19,680	21,000	18,500	1,850,000	36,150,000,000
03/03/2011	19,680	0.05 ▲	0.25	19,630	21,000	18,500	2,250,000	44,100,000,000
02/03/2011	19,630	-0.02 ▼	-0.10	19,650	21,000	18,500	2,100,000	41,100,000,000
01/03/2011	19,650	-0.10 ▼	-0.51	19,750	21,000	18,500	1,800,000	35,250,000,000
28/02/2011	19,750	-0.10 ▼	-0.48	19,846	20,500	18,500	1,250,000	24,650,000,000
27/02/2011	19,846	0.03 ▲	0.14	19,818	20,500	19,000	1,150,000	22,800,000,000
26/02/2011	19,818	-0.04 ▼	-0.20	19,857	20,000	19,000	950,000	18,800,000,000
25/02/2011	19,857	-0.14 ▼	-0.72	20,000	20,000	19,000	550,000	10,900,000,000
21/02/2011	20,000	0.00 ■■	0.00	0	20,000	20,000	50,000	1,000,000,000

(ĐVT: 1,000 VNĐ)