Lịch sử giao dịch TPIG - 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

CTCP Tập đoàn Công nghiệp Thiên Phú
Mã CK: TPIG 28 ▼ -1 (-3.45%) (cập nhật 22:13 16/08/2011)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Viễn thông
Website: Đang cập nhật

TPIG » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
16/08/2011	28,000	-1.00 ▼	-3.45	29,000	28,000	28,000	50,000	1,400,000,000
15/08/2011	29,000	1.00 ▲	3.57	28,000	30,000	28,000	100,000	2,900,000,000
07/08/2011	28,000	-1.00 ▼	-3.45	29,000	28,000	28,000	50,000	1,400,000,000
31/07/2011	29,000	-1.13 ▼	-3.76	30,132	30,000	28,000	100,000	2,900,000,000
30/07/2011	30,132	0.29 ▲	0.99	29,838	30,500	28,000	1,700,000	51,225,000,000
29/07/2011	29,838	0.01 ▲	0.02	29,833	30,500	28,000	2,000,000	59,675,000,000
28/07/2011	29,833	-0.05 ▼	-0.16	29,882	30,500	28,000	1,950,000	58,175,000,000
26/07/2011	29,882	-0.05 ▼	-0.16	29,931	30,500	28,000	1,900,000	56,775,000,000
25/07/2011	29,931	0.00 ▲	0.01	29,929	30,500	28,000	1,800,000	53,875,000,000
21/07/2011	29,929	-0.06 ▼	-0.19	29,985	30,500	28,000	1,750,000	52,375,000,000
19/07/2011	29,985	-0.06 ▼	-0.21	30,047	30,500	28,000	1,650,000	49,475,000,000
18/07/2011	30,047	-0.07 ▼	-0.23	30,117	30,500	28,000	1,600,000	48,075,000,000
15/07/2011	30,117	-0.04 ▼	-0.15	30,161	30,500	29,000	1,500,000	45,175,000,000
14/07/2011	30,161	-0.05 ▼	-0.17	30,212	30,500	29,000	1,400,000	42,225,000,000
12/07/2011	30,212	-0.06 ▼	-0.19	30,271	30,500	29,000	1,300,000	39,275,000,000
07/07/2011	30,271	0.02 ▲	0.07	30,250	30,500	30,000	1,200,000	36,325,000,000
03/07/2011	30,250	-0.01 ▼	-0.03	30,260	30,500	30,000	1,400,000	42,325,000,000
30/03/2011	30,260	-0.01 ▼	-0.04	30,271	30,500	30,000	1,300,000	39,325,000,000
25/03/2011	30,271	-0.01 ▼	-0.04	30,283	30,500	30,000	1,250,000	37,825,000,000
24/03/2011	30,283	-0.01 ▼	-0.04	30,295	30,500	30,000	1,200,000	36,325,000,000
22/03/2011	30,295	-0.02 ▼	-0.05	30,310	30,500	30,000	1,150,000	34,825,000,000
16/03/2011	30,310	-0.02 ▼	-0.05	30,325	30,500	30,000	1,100,000	33,325,000,000
15/03/2011	30,325	-0.02 ▼	-0.06	30,342	30,500	30,000	1,050,000	31,825,000,000
13/03/2011	30,342	-0.02 ▼	-0.06	30,361	30,500	30,000	1,000,000	30,325,000,000
11/03/2011	30,361	0.01 ▲	0.03	30,353	30,500	30,000	950,000	28,825,000,000
10/03/2011	30,353	0.01 ▲	0.03	30,344	30,500	30,000	900,000	27,300,000,000
08/03/2011	30,344	0.01 ▲	0.04	30,333	30,500	30,000	850,000	25,775,000,000
07/03/2011	30,333	0.01 ▲	0.04	30,321	30,500	30,000	800,000	24,250,000,000
05/03/2011	30,321	0.01 ▲	0.04	30,308	30,500	30,000	750,000	22,725,000,000
04/03/2011	30,308	0.02 ▲	0.05	30,292	30,500	30,000	700,000	21,200,000,000
03/03/2011	30,292	0.02 ▲	0.06	30,273	30,500	30,000	650,000	19,675,000,000
02/03/2011	30,273	0.02 ▲	0.08	30,250	30,500	30,000	600,000	18,150,000,000
27/02/2011	30,250	1.11 ▲	3.82	29,136	30,500	30,000	550,000	16,625,000,000
26/02/2011	29,136	0.14 ▲	0.47	29,000	30,500	18,500	650,000	19,025,000,000
22/02/2011	29,000	0.17 ▲	0.58	28,833	30,500	18,500	600,000	17,500,000,000
21/02/2011	28,833	0.21 ▲	0.73	28,625	30,500	18,500	550,000	15,975,000,000
19/02/2011	28,625	0.27 ▲	0.95	28,357	30,500	18,500	500,000	14,450,000,000
18/02/2011	28,357	1.23 ▲	4.54	27,125	30,000	18,500	450,000	12,925,000,000
17/02/2011	27,125	0.96 ▲	3.66	26,167	30,000	18,500	200,000	5,425,000,000
16/02/2011	26,167	1.92 ▲	7.91	24,250	30,000	18,500	150,000	3,925,000,000
15/02/2011	24,250	5.75 ▲	31.08	18,500	30,000	18,500	100,000	2,425,000,000
25/12/2010	18,500	-3.25 ▼	-14.94	21,750	18,500	18,500	50,000	925,000,000
24/12/2010	21,750	3.25 ▲	17.57	18,500	25,000	18,500	100,000	2,175,000,000
09/12/2010	18,500	-11.00 ▼	-37.29	29,500	18,500	18,500	50,000	925,000,000
08/12/2010	29,500	2.75 ▲	10.28	26,750	35,000	18,500	70,000	1,625,000,000
03/12/2010	26,750	8.25 ▲	44.59	18,500	35,000	18,500	60,000	1,275,000,000
02/12/2010	18,500	-0.10 ▼	-0.54	18,600	18,500	18,500	50,000	925,000,000
01/12/2010	18,600	-6.23 ▼	-25.10	24,833	18,700	18,500	100,000	1,860,000,000
19/11/2010	24,833	-10.67 ▼	-30.05	35,500	35,500	18,000	150,000	3,725,000,000
04/11/2010	35,500	0.50 ▲	1.41	35,005	35,500	35,500	50,000	1,775,000,000
22/08/2010	35,005	0.01 ▲	0.01	35,000	35,500	35,000	1,080,000	37,825,000,000
19/12/2009	35,000	0.00 ■■	0.00	0	35,000	35,000	10,000	350,000,000

(ĐVT: 1,000 VNĐ)