Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xây dựng Hạ tầng Sông ĐàMã CK: SICO 37.50 ▲ +2.60 (+7.45%) (cập nhật 17:25 18/10/2009)
Ngừng giao dịch
SICO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 18/10/2009 | 37,500 | 2.60 ▲ | 7.45 | 0 | 0 | 0 | 50,000 | 1,812,500,000 |
| 16/10/2009 | 34,900 | 0.40 ▲ | 1.16 | 0 | 0 | 0 | 60,000 | 2,122,500,000 |
| 15/10/2009 | 34,500 | 3.38 ▲ | 10.84 | 0 | 0 | 0 | 62,000 | 2,187,500,000 |
| 14/10/2009 | 31,125 | 0.23 ▲ | 0.73 | 0 | 0 | 0 | 42,000 | 1,275,000,000 |
| 13/10/2009 | 30,900 | -0.20 ▼ | -0.64 | 0 | 0 | 0 | 44,000 | 1,335,000,000 |
| 12/10/2009 | 31,100 | -0.13 ▼ | -0.41 | 0 | 0 | 0 | 48,500 | 1,479,450,000 |
| 10/10/2009 | 31,229 | 0.21 ▲ | 0.68 | 0 | 0 | 0 | 47,700 | 1,453,850,000 |
| 09/10/2009 | 31,017 | 0.49 ▲ | 1.61 | 0 | 0 | 0 | 45,700 | 1,388,850,000 |
| 08/10/2009 | 30,525 | -0.18 ▼ | -0.57 | 0 | 0 | 0 | 41,500 | 1,254,450,000 |
| 06/10/2009 | 30,333 | -0.67 ▼ | -2.15 | 0 | 0 | 0 | 39,500 | 1,189,500,000 |
| 05/10/2009 | 31,000 | 2.64 ▲ | 9.32 | 0 | 0 | 0 | 4,500 | 139,500,000 |
| 04/10/2009 | 28,357 | 0.07 ▲ | 0.26 | 0 | 0 | 0 | 274,500 | 7,674,500,000 |
| 02/10/2009 | 28,283 | 1.02 ▲ | 3.75 | 0 | 0 | 0 | 404,500 | 11,343,500,000 |
| 01/10/2009 | 27,262 | 0.92 ▲ | 3.50 | 0 | 0 | 0 | 454,500 | 12,093,500,000 |
| 30/09/2009 | 26,340 | 0.97 ▲ | 3.84 | 0 | 0 | 0 | 370,000 | 9,554,000,000 |
| 29/09/2009 | 25,367 | 1.05 ▲ | 4.30 | 0 | 0 | 0 | 420,000 | 10,479,000,000 |
| 28/09/2009 | 24,322 | 3.22 ▲ | 15.27 | 0 | 0 | 0 | 320,000 | 7,669,000,000 |
| 26/09/2009 | 21,100 | -0.76 ▼ | -3.46 | 0 | 0 | 0 | 170,000 | 3,575,000,000 |
| 25/09/2009 | 21,857 | 0.38 ▲ | 1.78 | 0 | 0 | 0 | 250,000 | 5,430,000,000 |
| 24/09/2009 | 21,475 | 1.36 ▲ | 6.77 | 0 | 0 | 0 | 470,000 | 10,190,000,000 |
| 23/09/2009 | 20,114 | 0.51 ▲ | 2.62 | 0 | 0 | 0 | 415,000 | 8,757,500,000 |
| 22/09/2009 | 19,600 | 0.66 ▲ | 3.47 | 0 | 0 | 0 | 315,000 | 6,437,500,000 |
| 21/09/2009 | 18,943 | 1.19 ▲ | 6.72 | 0 | 0 | 0 | 317,000 | 5,977,500,000 |
| 20/09/2009 | 17,750 | 0.36 ▲ | 2.06 | 0 | 0 | 0 | 362,000 | 6,310,000,000 |
| 19/09/2009 | 17,391 | -0.09 ▼ | -0.53 | 0 | 0 | 0 | 472,000 | 8,095,000,000 |
| 18/09/2009 | 17,483 | 0.15 ▲ | 0.88 | 0 | 0 | 0 | 572,000 | 9,945,000,000 |
| 17/09/2009 | 17,330 | -0.24 ▼ | -1.35 | 0 | 0 | 0 | 512,000 | 8,800,000,000 |
| 16/09/2009 | 17,567 | 0.57 ▲ | 3.34 | 0 | 0 | 0 | 262,000 | 4,480,000,000 |
| 15/09/2009 | 17,000 | 0.35 ▲ | 2.10 | 0 | 0 | 0 | 50,000 | 850,000,000 |
| 14/09/2009 | 16,650 | 0.07 ▲ | 0.43 | 0 | 0 | 0 | 220,000 | 3,678,000,000 |
| 12/09/2009 | 16,500 | 0.01 ▲ | 0.07 | 0 | 0 | 0 | 150,000 | 2,472,000,000 |
| 11/09/2009 | 16,488 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 130,000 | 2,140,000,000 |
| 10/09/2009 | 16,460 | 0.33 ▲ | 2.03 | 0 | 0 | 0 | 80,000 | 1,313,000,000 |
| 09/09/2009 | 16,133 | 0.03 ▲ | 0.20 | 0 | 0 | 0 | 40,000 | 646,000,000 |
| 08/09/2009 | 16,100 | -0.10 ▼ | -0.62 | 0 | 0 | 0 | 20,000 | 322,000,000 |
| 06/09/2009 | 16,200 | -0.03 ▼ | -0.18 | 0 | 0 | 0 | 10,000 | 162,000,000 |
| 04/09/2009 | 16,229 | -0.02 ▼ | -0.13 | 0 | 0 | 0 | 130,000 | 2,110,000,000 |
| 02/09/2009 | 16,250 | 0.14 ▲ | 0.89 | 0 | 0 | 0 | 90,000 | 1,462,500,000 |
| 01/09/2009 | 16,107 | 0.06 ▲ | 0.36 | 0 | 0 | 0 | 220,000 | 3,532,500,000 |
| 31/08/2009 | 16,050 | -0.17 ▼ | -1.05 | 0 | 0 | 0 | 150,000 | 2,402,500,000 |
| 30/08/2009 | 16,220 | -1.08 ▼ | -6.24 | 0 | 0 | 0 | 230,000 | 3,724,000,000 |
| 29/08/2009 | 17,300 | -0.12 ▼ | -0.70 | 0 | 0 | 0 | 219,000 | 3,643,000,000 |
| 28/08/2009 | 17,422 | -0.36 ▼ | -2.05 | 0 | 0 | 0 | 199,000 | 3,319,000,000 |
| 27/08/2009 | 17,786 | -1.29 ▼ | -6.76 | 0 | 0 | 0 | 189,000 | 3,153,000,000 |
| 25/08/2009 | 19,075 | -2.43 ▼ | -11.28 | 0 | 0 | 0 | 99,000 | 1,709,000,000 |
| 24/08/2009 | 21,500 | 11.50 ▲ | 115.00 | 0 | 0 | 0 | 59,000 | 1,043,000,000 |
| 25/07/2009 | 10,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 15,000 | 150,000,000 |