Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Vàng bạc Đá quý Sài Gòn-SJCMã CK: SJCHCM 35 ▼ -0.15 (-0.43%) (cập nhật 22:10 02/04/2011)
Đang giao dịch
SJCHCM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 02/04/2011 | 35,000 | -0.15 ▼ | -0.43 | 35,150 | 35,000 | 35,000 | 50,000 | 1,750,000,000 |
| 01/04/2011 | 35,150 | -0.01 ▼ | -0.02 | 35,158 | 36,000 | 35,000 | 1,000,000 | 35,150,000,000 |
| 31/03/2011 | 35,158 | -0.01 ▼ | -0.03 | 35,167 | 36,000 | 35,000 | 950,000 | 33,400,000,000 |
| 29/03/2011 | 35,167 | -0.01 ▼ | -0.03 | 35,176 | 36,000 | 35,000 | 900,000 | 31,650,000,000 |
| 25/03/2011 | 35,176 | -0.01 ▼ | -0.03 | 35,188 | 36,000 | 35,000 | 850,000 | 29,900,000,000 |
| 18/03/2011 | 35,188 | -0.01 ▼ | -0.03 | 35,200 | 36,000 | 35,000 | 850,000 | 29,900,000,000 |
| 15/03/2011 | 35,200 | -0.01 ▼ | -0.04 | 35,214 | 36,000 | 35,000 | 800,000 | 28,150,000,000 |
| 12/03/2011 | 35,214 | -0.02 ▼ | -0.05 | 35,231 | 36,000 | 35,000 | 750,000 | 26,400,000,000 |
| 11/03/2011 | 35,231 | -0.02 ▼ | -0.05 | 35,250 | 36,000 | 35,000 | 700,000 | 24,650,000,000 |
| 09/03/2011 | 35,250 | -0.02 ▼ | -0.07 | 35,273 | 36,000 | 35,000 | 650,000 | 22,900,000,000 |
| 08/03/2011 | 35,273 | -0.03 ▼ | -0.08 | 35,300 | 36,000 | 35,000 | 600,000 | 21,150,000,000 |
| 06/03/2011 | 35,300 | 0.03 ▲ | 0.08 | 35,273 | 36,000 | 35,000 | 550,000 | 19,400,000,000 |
| 03/03/2011 | 35,273 | 0.07 ▲ | 0.21 | 35,200 | 36,000 | 35,000 | 650,000 | 22,900,000,000 |
| 01/03/2011 | 35,200 | 0.09 ▲ | 0.25 | 35,111 | 36,000 | 35,000 | 600,000 | 21,100,000,000 |
| 27/02/2011 | 35,111 | 0.11 ▲ | 0.32 | 35,000 | 36,000 | 35,000 | 550,000 | 19,300,000,000 |
| 25/02/2011 | 35,000 | 9.03 ▲ | 34.74 | 25,975 | 35,000 | 35,000 | 300,000 | 10,500,000,000 |
| 24/02/2011 | 25,975 | 0.82 ▲ | 3.26 | 25,155 | 35,000 | 15,000 | 770,000 | 16,984,000,000 |
| 21/02/2011 | 25,155 | 0.99 ▲ | 4.08 | 24,170 | 35,000 | 15,000 | 720,000 | 15,234,000,000 |
| 17/02/2011 | 24,170 | 1.20 ▲ | 5.24 | 22,967 | 35,000 | 15,000 | 670,000 | 13,484,000,000 |
| 15/02/2011 | 22,967 | 1.50 ▲ | 7.01 | 21,463 | 35,000 | 15,000 | 620,000 | 11,734,000,000 |
| 12/02/2011 | 21,463 | 1.93 ▲ | 9.90 | 19,529 | 35,000 | 15,000 | 570,000 | 9,984,000,000 |
| 21/01/2011 | 19,529 | -1.31 ▼ | -6.28 | 20,838 | 30,200 | 15,000 | 520,000 | 8,234,000,000 |
| 20/01/2011 | 20,838 | 1.31 ▲ | 6.70 | 19,529 | 30,200 | 15,000 | 550,000 | 9,134,000,000 |
| 21/07/2010 | 19,529 | 1.78 ▲ | 10.02 | 17,750 | 30,200 | 15,000 | 520,000 | 8,234,000,000 |
| 19/07/2010 | 17,750 | 2.49 ▲ | 16.32 | 15,260 | 30,200 | 15,000 | 510,000 | 7,932,000,000 |
| 08/03/2010 | 15,260 | -0.06 ▼ | -0.37 | 15,317 | 15,600 | 15,000 | 500,000 | 7,630,000,000 |
| 06/03/2010 | 15,317 | -0.03 ▼ | -0.17 | 15,343 | 15,600 | 15,000 | 600,000 | 9,190,000,000 |
| 02/03/2010 | 15,343 | 0.10 ▲ | 0.68 | 15,240 | 15,600 | 15,000 | 700,000 | 10,740,000,000 |
| 27/02/2010 | 15,240 | -0.04 ▼ | -0.28 | 15,283 | 15,500 | 15,000 | 500,000 | 7,620,000,000 |
| 26/02/2010 | 15,283 | 0.04 ▲ | 0.28 | 15,240 | 15,500 | 15,000 | 550,000 | 8,395,000,000 |
| 25/02/2010 | 15,240 | -0.06 ▼ | -0.39 | 15,300 | 15,500 | 15,000 | 450,000 | 6,845,000,000 |
| 24/02/2010 | 15,300 | -0.10 ▼ | -0.65 | 15,400 | 15,500 | 15,000 | 350,000 | 5,345,000,000 |
| 22/02/2010 | 15,400 | 0.20 ▲ | 1.32 | 15,200 | 15,500 | 15,200 | 250,000 | 3,845,000,000 |
| 21/02/2010 | 15,200 | 0.00 ■■ | 0.00 | 0 | 15,200 | 15,200 | 100,000 | 1,520,000,000 |