Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Khí Công nghiệp Việt NamMã CK: THANHGAS 13 ▼ -1.60 (-10.96%) (cập nhật 22:12 31/07/2011)
Đang giao dịch
THANHGAS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 31/07/2011 | 13,000 | -1.60 ▼ | -10.96 | 14,600 | 13,000 | 13,000 | 150,000 | 1,950,000,000 |
| 30/07/2011 | 14,600 | 0.08 ▲ | 0.52 | 14,525 | 17,000 | 13,000 | 2,000,000 | 29,200,000,000 |
| 29/07/2011 | 14,525 | -0.02 ▼ | -0.13 | 14,544 | 17,000 | 13,000 | 4,025,000 | 58,500,000,000 |
| 27/07/2011 | 14,544 | -0.03 ▼ | -0.19 | 14,571 | 17,000 | 13,000 | 3,975,000 | 57,850,000,000 |
| 25/07/2011 | 14,571 | -0.02 ▼ | -0.14 | 14,592 | 17,000 | 13,000 | 3,875,000 | 56,500,000,000 |
| 22/07/2011 | 14,592 | -0.03 ▼ | -0.21 | 14,622 | 17,000 | 13,000 | 3,825,000 | 55,850,000,000 |
| 21/07/2011 | 14,622 | -0.03 ▼ | -0.21 | 14,653 | 17,000 | 13,000 | 3,725,000 | 54,500,000,000 |
| 20/07/2011 | 14,653 | -0.03 ▼ | -0.22 | 14,686 | 17,000 | 13,000 | 3,625,000 | 53,150,000,000 |
| 19/07/2011 | 14,686 | -0.01 ▼ | -0.07 | 14,696 | 17,000 | 13,000 | 3,525,000 | 51,800,000,000 |
| 18/07/2011 | 14,696 | -0.01 ▼ | -0.07 | 14,706 | 17,000 | 13,000 | 3,475,000 | 51,100,000,000 |
| 15/07/2011 | 14,706 | 0.01 ▲ | 0.03 | 14,701 | 17,000 | 13,000 | 3,425,000 | 50,400,000,000 |
| 14/07/2011 | 14,701 | -0.02 ▼ | -0.15 | 14,723 | 17,000 | 13,000 | 3,375,000 | 49,650,000,000 |
| 13/07/2011 | 14,723 | -0.02 ▼ | -0.16 | 14,746 | 17,000 | 13,000 | 3,275,000 | 48,250,000,000 |
| 12/07/2011 | 14,746 | 0.00 ▲ | 0.03 | 14,742 | 17,000 | 13,000 | 3,175,000 | 46,850,000,000 |
| 08/07/2011 | 14,742 | 0.01 ▲ | 0.06 | 14,733 | 17,000 | 13,000 | 3,125,000 | 46,100,000,000 |
| 07/07/2011 | 14,733 | 0.04 ▲ | 0.26 | 14,695 | 17,000 | 13,000 | 3,025,000 | 44,600,000,000 |
| 05/07/2011 | 14,695 | 0.04 ▲ | 0.27 | 14,655 | 17,000 | 13,000 | 2,975,000 | 43,750,000,000 |
| 04/07/2011 | 14,655 | 0.04 ▲ | 0.28 | 14,614 | 17,000 | 13,000 | 2,925,000 | 42,900,000,000 |
| 03/07/2011 | 14,614 | 0.04 ▲ | 0.30 | 14,571 | 17,000 | 13,000 | 2,875,000 | 42,050,000,000 |
| 01/07/2011 | 14,571 | 0.04 ▲ | 0.30 | 14,527 | 17,000 | 13,000 | 2,825,000 | 41,200,000,000 |
| 30/06/2011 | 14,527 | -0.03 ▼ | -0.20 | 14,556 | 17,000 | 13,000 | 2,775,000 | 40,350,000,000 |
| 29/06/2011 | 14,556 | 0.02 ▲ | 0.12 | 14,538 | 17,000 | 13,000 | 2,725,000 | 39,700,000,000 |
| 26/06/2011 | 14,538 | 0.02 ▲ | 0.12 | 14,520 | 17,000 | 13,000 | 2,625,000 | 38,200,000,000 |
| 23/06/2011 | 14,520 | -0.06 ▼ | -0.43 | 14,583 | 17,000 | 13,000 | 2,525,000 | 36,700,000,000 |
| 20/06/2011 | 14,583 | -0.03 ▼ | -0.23 | 14,617 | 17,000 | 13,000 | 2,425,000 | 35,400,000,000 |
| 17/06/2011 | 14,617 | -0.01 ▼ | -0.09 | 14,630 | 17,000 | 13,000 | 2,375,000 | 34,750,000,000 |
| 16/06/2011 | 14,630 | -0.01 ▼ | -0.10 | 14,644 | 17,000 | 13,000 | 2,325,000 | 34,050,000,000 |
| 14/06/2011 | 14,644 | -0.05 ▼ | -0.37 | 14,698 | 17,000 | 13,000 | 2,275,000 | 33,350,000,000 |
| 13/06/2011 | 14,698 | -0.06 ▼ | -0.39 | 14,756 | 17,000 | 13,000 | 2,175,000 | 32,000,000,000 |
| 12/06/2011 | 14,756 | -0.04 ▼ | -0.30 | 14,800 | 17,000 | 13,000 | 2,075,000 | 30,650,000,000 |
| 10/06/2011 | 14,800 | -0.02 ▼ | -0.14 | 14,821 | 17,000 | 14,000 | 2,025,000 | 30,000,000,000 |
| 09/06/2011 | 14,821 | -0.02 ▼ | -0.14 | 14,842 | 17,000 | 14,000 | 1,975,000 | 29,300,000,000 |
| 08/06/2011 | 14,842 | -0.05 ▼ | -0.32 | 14,889 | 17,000 | 14,000 | 1,925,000 | 28,600,000,000 |
| 07/06/2011 | 14,889 | -0.05 ▼ | -0.35 | 14,941 | 17,000 | 14,000 | 1,825,000 | 27,200,000,000 |
| 06/06/2011 | 14,941 | -0.03 ▼ | -0.19 | 14,970 | 17,000 | 14,000 | 1,725,000 | 25,800,000,000 |
| 05/06/2011 | 14,970 | -0.03 ▼ | -0.20 | 15,000 | 17,000 | 14,000 | 1,675,000 | 25,100,000,000 |
| 03/06/2011 | 15,000 | -0.03 ▼ | -0.21 | 15,032 | 17,000 | 14,000 | 1,625,000 | 24,400,000,000 |
| 02/06/2011 | 15,032 | -0.04 ▼ | -0.23 | 15,067 | 17,000 | 14,000 | 1,575,000 | 23,700,000,000 |
| 01/06/2011 | 15,067 | -0.04 ▼ | -0.24 | 15,103 | 17,000 | 14,000 | 1,525,000 | 23,000,000,000 |
| 31/05/2011 | 15,103 | -0.08 ▼ | -0.54 | 15,185 | 17,000 | 14,000 | 1,475,000 | 22,300,000,000 |
| 30/05/2011 | 15,185 | -0.05 ▼ | -0.30 | 15,231 | 17,000 | 14,000 | 1,375,000 | 20,900,000,000 |
| 29/05/2011 | 15,231 | -0.05 ▼ | -0.32 | 15,280 | 17,000 | 14,000 | 1,325,000 | 20,200,000,000 |
| 27/05/2011 | 15,280 | -0.05 ▼ | -0.35 | 15,333 | 17,000 | 14,000 | 1,275,000 | 19,500,000,000 |
| 26/05/2011 | 15,333 | -0.12 ▼ | -0.79 | 15,455 | 17,000 | 14,000 | 1,225,000 | 18,800,000,000 |
| 21/05/2011 | 15,455 | -0.07 ▼ | -0.44 | 15,524 | 17,000 | 14,000 | 1,125,000 | 17,400,000,000 |
| 20/05/2011 | 15,524 | -0.08 ▼ | -0.49 | 15,600 | 17,000 | 14,000 | 1,075,000 | 16,700,000,000 |
| 19/05/2011 | 15,600 | -0.08 ▼ | -0.54 | 15,684 | 17,000 | 14,000 | 1,025,000 | 16,000,000,000 |
| 18/05/2011 | 15,684 | -0.09 ▼ | -0.60 | 15,778 | 17,000 | 14,000 | 975,000 | 15,300,000,000 |
| 11/04/2011 | 15,778 | 0.04 ▲ | 0.26 | 15,737 | 17,000 | 15,000 | 925,000 | 14,600,000,000 |
| 04/04/2011 | 15,737 | -0.94 ▼ | -5.65 | 16,680 | 17,000 | 15,000 | 1,025,000 | 16,100,000,000 |
| 03/04/2011 | 16,680 | -0.07 ▼ | -0.42 | 16,750 | 20,000 | 15,000 | 1,150,000 | 18,400,000,000 |
| 01/04/2011 | 16,750 | -0.08 ▼ | -0.45 | 16,826 | 20,000 | 15,000 | 1,050,000 | 16,900,000,000 |
| 31/03/2011 | 16,826 | -0.08 ▼ | -0.49 | 16,909 | 20,000 | 15,000 | 1,000,000 | 16,150,000,000 |
| 28/03/2011 | 16,909 | -0.09 ▼ | -0.54 | 17,000 | 20,000 | 15,000 | 950,000 | 15,400,000,000 |
| 25/03/2011 | 17,000 | -0.10 ▼ | -0.58 | 17,100 | 20,000 | 15,000 | 900,000 | 14,650,000,000 |
| 24/03/2011 | 17,100 | -0.11 ▼ | -0.64 | 17,211 | 20,000 | 15,000 | 850,000 | 13,900,000,000 |
| 21/03/2011 | 17,211 | -0.12 ▼ | -0.70 | 17,333 | 20,000 | 15,000 | 800,000 | 13,150,000,000 |
| 18/03/2011 | 17,333 | -0.11 ▼ | -0.62 | 17,441 | 20,000 | 15,500 | 750,000 | 12,400,000,000 |
| 17/03/2011 | 17,441 | -0.12 ▼ | -0.69 | 17,563 | 20,000 | 15,500 | 700,000 | 11,625,000,000 |
| 15/03/2011 | 17,563 | -0.10 ▼ | -0.59 | 17,667 | 20,000 | 16,000 | 650,000 | 10,850,000,000 |
| 14/03/2011 | 17,667 | 0.02 ▲ | 0.14 | 17,643 | 20,000 | 16,000 | 600,000 | 10,050,000,000 |
| 13/03/2011 | 17,643 | -0.13 ▼ | -0.71 | 17,769 | 20,000 | 16,000 | 500,000 | 8,250,000,000 |
| 11/03/2011 | 17,769 | -0.15 ▼ | -0.83 | 17,917 | 20,000 | 16,000 | 450,000 | 7,450,000,000 |
| 10/03/2011 | 17,917 | -0.17 ▼ | -0.96 | 18,091 | 20,000 | 16,000 | 395,000 | 6,570,000,000 |
| 09/03/2011 | 18,091 | -0.21 ▼ | -1.14 | 18,300 | 20,000 | 16,000 | 340,000 | 5,690,000,000 |
| 07/03/2011 | 18,300 | -0.26 ▼ | -1.38 | 18,556 | 20,000 | 16,000 | 285,000 | 4,810,000,000 |
| 05/03/2011 | 18,556 | -0.32 ▼ | -1.69 | 18,875 | 20,000 | 16,000 | 230,000 | 3,930,000,000 |
| 04/03/2011 | 18,875 | -0.27 ▼ | -1.40 | 19,143 | 20,000 | 17,000 | 175,000 | 3,050,000,000 |
| 01/03/2011 | 19,143 | -0.36 ▼ | -1.83 | 19,500 | 20,000 | 17,000 | 125,000 | 2,200,000,000 |
| 25/02/2011 | 19,500 | -0.50 ▼ | -2.50 | 20,000 | 20,000 | 17,000 | 75,000 | 1,350,000,000 |
| 27/01/2011 | 20,000 | 0.33 ▲ | 1.69 | 19,667 | 20,000 | 20,000 | 25,000 | 500,000,000 |
| 22/01/2011 | 19,667 | -0.08 ▼ | -0.42 | 19,750 | 20,000 | 19,000 | 205,000 | 3,970,000,000 |
| 06/01/2011 | 19,750 | -0.11 ▼ | -0.54 | 19,857 | 20,000 | 19,000 | 155,000 | 3,020,000,000 |
| 05/01/2011 | 19,857 | -0.14 ▼ | -0.72 | 20,000 | 20,000 | 19,000 | 125,000 | 2,450,000,000 |
| 02/12/2010 | 20,000 | -0.17 ▼ | -0.83 | 20,167 | 20,000 | 20,000 | 5,000 | 100,000,000 |
| 26/11/2010 | 20,167 | 0.04 ▲ | 0.21 | 20,125 | 21,000 | 19,500 | 226,000 | 4,595,000,000 |
| 10/11/2010 | 20,125 | 0.03 ▲ | 0.12 | 20,100 | 20,500 | 20,000 | 126,000 | 2,570,000,000 |
| 04/11/2010 | 20,100 | 0.03 ▲ | 0.16 | 20,067 | 20,500 | 20,000 | 131,000 | 2,670,000,000 |
| 03/11/2010 | 20,067 | 0.06 ▲ | 0.30 | 20,007 | 20,500 | 20,000 | 159,000 | 3,231,200,000 |
| 05/10/2010 | 20,007 | 0.00 ▼ | 0.00 | 20,008 | 20,500 | 20,000 | 666,000 | 13,371,200,000 |
| 04/10/2010 | 20,008 | -0.01 ▼ | -0.03 | 20,014 | 20,500 | 19,000 | 1,200,000 | 24,060,200,000 |
| 31/08/2010 | 20,014 | 0.00 ▲ | 0.01 | 20,012 | 20,500 | 19,800 | 1,129,000 | 22,661,200,000 |
| 12/08/2010 | 20,012 | 0.00 ▲ | 0.01 | 20,010 | 20,500 | 19,800 | 1,120,000 | 22,480,000,000 |
| 11/08/2010 | 20,010 | 0.00 ▼ | 0.00 | 20,011 | 20,500 | 19,800 | 1,060,000 | 21,271,000,000 |
| 10/08/2010 | 20,011 | 0.00 ▼ | -0.01 | 20,013 | 20,500 | 19,800 | 1,030,000 | 20,677,000,000 |
| 09/08/2010 | 20,013 | 0.00 ▼ | -0.02 | 20,017 | 20,500 | 19,800 | 1,000,000 | 20,083,000,000 |
| 08/08/2010 | 20,017 | 0.01 ▲ | 0.06 | 20,004 | 20,500 | 19,800 | 940,000 | 18,895,000,000 |
| 07/08/2010 | 20,004 | 0.00 ▼ | -0.01 | 20,006 | 20,500 | 19,000 | 911,300 | 18,304,700,000 |
| 06/08/2010 | 20,006 | 0.01 ▲ | 0.02 | 20,001 | 20,500 | 19,000 | 881,300 | 17,710,700,000 |
| 05/08/2010 | 20,001 | 0.01 ▲ | 0.03 | 19,996 | 20,500 | 19,000 | 761,300 | 15,292,700,000 |
| 04/08/2010 | 19,996 | -0.01 ▼ | -0.05 | 20,007 | 20,500 | 19,000 | 731,300 | 14,677,700,000 |
| 03/08/2010 | 20,007 | 0.01 ▲ | 0.04 | 20,000 | 20,500 | 19,800 | 700,000 | 14,059,000,000 |
| 05/07/2010 | 20,000 | -0.01 ▼ | -0.02 | 20,005 | 20,000 | 20,000 | 540,000 | 10,800,000,000 |
| 01/07/2010 | 20,005 | 0.01 ▲ | 0.03 | 20,000 | 20,500 | 20,000 | 555,000 | 11,110,000,000 |
| 17/12/2009 | 20,000 | -14,980.00 ▼ | -99.87 | 15,000,000 | 20,000 | 20,000 | 5,000 | 100,000,000 |
| 06/12/2009 | 15,000,000 | 14,980.00 ▲ | 74,900.00 | 20,000 | 15,000,000 | 15,000,000 | 1,100 | 16,500,000,000 |
| 21/09/2009 | 20,000 | 0.00 ■■ | 0.00 | 0 | 20,000 | 20,000 | 20,000 | 400,000,000 |