Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xuất nhập khẩu Tạp PhẩmThe Vietnam National Sundries Import Export Corporation
Mã CK: TOCONTAPHN 15.66 ■■ 0 (0%) (cập nhật 17:36 01/04/2011)
Đang giao dịch
TOCONTAPHN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 01/04/2011 | 15,659 | 0.00 ■■ | 0.00 | 15,659 | 16,000 | 15,000 | 1,100,000 | 17,225,000,000 |
| 31/03/2011 | 15,659 | 0.00 ■■ | 0.00 | 15,659 | 16,000 | 15,000 | 1,100,000 | 17,225,000,000 |
| 30/03/2011 | 15,659 | -0.03 ▼ | -0.20 | 15,690 | 16,000 | 15,000 | 1,100,000 | 17,225,000,000 |
| 29/03/2011 | 15,690 | 0.00 ■■ | 0.00 | 15,690 | 16,000 | 15,000 | 1,050,000 | 16,475,000,000 |
| 28/03/2011 | 15,690 | 0.00 ■■ | 0.00 | 15,690 | 16,000 | 15,000 | 1,050,000 | 16,475,000,000 |
| 27/03/2011 | 15,690 | 0.00 ■■ | 0.00 | 15,690 | 16,000 | 15,000 | 1,050,000 | 16,475,000,000 |
| 26/03/2011 | 15,690 | 0.00 ■■ | 0.00 | 15,690 | 16,000 | 15,000 | 1,050,000 | 16,475,000,000 |
| 25/03/2011 | 15,690 | 0.02 ▲ | 0.10 | 15,675 | 16,000 | 15,000 | 1,050,000 | 16,475,000,000 |
| 24/03/2011 | 15,675 | 0.02 ▲ | 0.11 | 15,658 | 16,000 | 15,000 | 1,000,000 | 15,675,000,000 |
| 23/03/2011 | 15,658 | 0.00 ■■ | 0.00 | 15,658 | 16,000 | 15,000 | 950,000 | 14,875,000,000 |
| 22/03/2011 | 15,658 | 0.02 ▲ | 0.12 | 15,639 | 16,000 | 15,000 | 950,000 | 14,875,000,000 |
| 21/03/2011 | 15,639 | 0.02 ▲ | 0.13 | 15,618 | 16,000 | 15,000 | 900,000 | 14,075,000,000 |
| 20/03/2011 | 15,618 | 0.00 ■■ | 0.00 | 15,618 | 16,000 | 15,000 | 850,000 | 13,275,000,000 |
| 19/03/2011 | 15,618 | 0.00 ■■ | 0.00 | 15,618 | 16,000 | 15,000 | 850,000 | 13,275,000,000 |
| 18/03/2011 | 15,618 | 0.00 ■■ | 0.00 | 15,618 | 16,000 | 15,000 | 850,000 | 13,275,000,000 |
| 17/03/2011 | 15,618 | 0.00 ■■ | 0.00 | 15,618 | 16,000 | 15,000 | 850,000 | 13,275,000,000 |
| 16/03/2011 | 15,618 | 0.02 ▲ | 0.15 | 15,594 | 16,000 | 15,000 | 850,000 | 13,275,000,000 |
| 15/03/2011 | 15,594 | 0.03 ▲ | 0.17 | 15,567 | 16,000 | 15,000 | 800,000 | 12,475,000,000 |
| 14/03/2011 | 15,567 | 0.00 ■■ | 0.00 | 15,567 | 16,000 | 15,000 | 750,000 | 11,675,000,000 |
| 13/03/2011 | 15,567 | 0.03 ▲ | 0.20 | 15,536 | 16,000 | 15,000 | 750,000 | 11,675,000,000 |
| 12/03/2011 | 15,536 | 0.00 ■■ | 0.00 | 15,536 | 16,000 | 15,000 | 700,000 | 10,875,000,000 |
| 11/03/2011 | 15,536 | 0.04 ▲ | 0.23 | 15,500 | 16,000 | 15,000 | 700,000 | 10,875,000,000 |
| 10/03/2011 | 15,500 | 0.04 ▲ | 0.27 | 15,458 | 16,000 | 15,000 | 650,000 | 10,075,000,000 |
| 09/03/2011 | 15,458 | 0.00 ■■ | 0.00 | 15,458 | 16,000 | 15,000 | 600,000 | 9,275,000,000 |
| 08/03/2011 | 15,458 | 0.05 ▲ | 0.32 | 15,409 | 16,000 | 15,000 | 600,000 | 9,275,000,000 |
| 07/03/2011 | 15,409 | 0.06 ▲ | 0.38 | 15,350 | 16,000 | 15,000 | 550,000 | 8,475,000,000 |
| 06/03/2011 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,500 | 15,000 | 500,000 | 7,675,000,000 |
| 05/03/2011 | 15,350 | 0.00 ■■ | 0.00 | 15,350 | 15,500 | 15,000 | 500,000 | 7,675,000,000 |
| 04/03/2011 | 15,350 | 0.02 ▲ | 0.11 | 15,333 | 15,500 | 15,000 | 500,000 | 7,675,000,000 |
| 03/03/2011 | 15,333 | 0.02 ▲ | 0.13 | 15,313 | 15,500 | 15,000 | 450,000 | 6,900,000,000 |
| 02/03/2011 | 15,313 | 0.03 ▲ | 0.18 | 15,286 | 15,500 | 15,000 | 400,000 | 6,125,000,000 |
| 01/03/2011 | 15,286 | 0.00 ■■ | 0.00 | 15,286 | 15,500 | 15,000 | 350,000 | 5,350,000,000 |
| 28/02/2011 | 15,286 | 0.00 ■■ | 0.00 | 15,286 | 15,500 | 15,000 | 350,000 | 5,350,000,000 |
| 27/02/2011 | 15,286 | 0.00 ■■ | 0.00 | 15,286 | 15,500 | 15,000 | 350,000 | 5,350,000,000 |
| 26/02/2011 | 15,286 | 0.04 ▲ | 0.24 | 15,250 | 15,500 | 15,000 | 350,000 | 5,350,000,000 |
| 25/02/2011 | 15,250 | 0.05 ▲ | 0.33 | 15,200 | 15,500 | 15,000 | 300,000 | 4,575,000,000 |
| 24/02/2011 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,000 | 250,000 | 3,800,000,000 |
| 23/02/2011 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,000 | 250,000 | 3,800,000,000 |
| 22/02/2011 | 15,200 | 0.08 ▲ | 0.50 | 15,125 | 15,500 | 15,000 | 250,000 | 3,800,000,000 |
| 21/02/2011 | 15,125 | 0.00 ■■ | 0.00 | 15,125 | 15,500 | 15,000 | 200,000 | 3,025,000,000 |
| 20/02/2011 | 15,125 | 0.00 ■■ | 0.00 | 15,125 | 15,500 | 15,000 | 200,000 | 3,025,000,000 |
| 19/02/2011 | 15,125 | 0.13 ▲ | 0.83 | 15,000 | 15,500 | 15,000 | 200,000 | 3,025,000,000 |
| 18/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 150,000 | 2,250,000,000 |
| 17/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 16/02/2011 | 15,000 | 0.00 ■■ | 0.00 | 0 | 15,000 | 15,000 | 50,000 | 750,000,000 |