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%)
CTCP Thép Thép Việt
Mã CK:      TTVC      14      ▼ -2 (-12.50%)      (cập nhật 22:14 10/07/2011)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Luyện kim
Website: Đang cập nhật
TTVC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
10/07/2011 14,000 -2.00 ▼ -12.50 16,000 14,000 14,000 20,000 280,000,000
09/07/2011 16,000 -1.00 ▼ -5.88 17,000 20,000 14,000 220,000 3,680,000,000
01/01/2011 17,000 1.00 ▲ 6.25 16,000 20,000 14,000 200,000 3,400,000,000
24/12/2010 16,000 1.00 ▲ 6.67 15,000 20,000 14,000 300,000 4,800,000,000
23/11/2010 15,000 1.00 ▲ 7.14 14,000 17,000 14,000 150,000 2,250,000,000
22/10/2010 14,000 -18.00 ▼ -56.25 32,000 14,000 14,000 50,000 700,000,000
09/01/2010 36,000 0.25 ▲ 0.70 35,750 36,000 36,000 10,000 360,000,000
07/01/2010 35,750 -0.08 ▼ -0.23 35,833 36,000 35,500 40,000 1,430,000,000
06/01/2010 35,833 -0.17 ▼ -0.46 36,000 36,000 35,500 30,000 1,075,000,000
04/01/2010 36,000 0.25 ▲ 0.70 35,750 36,000 36,000 10,000 360,000,000
03/01/2010 35,750 0.08 ▲ 0.23 35,667 36,000 35,500 20,000 715,000,000
01/01/2010 35,833 0.08 ▲ 0.23 35,750 36,000 35,500 30,000 1,075,000,000
25/12/2009 35,750 0.08 ▲ 0.23 35,667 36,000 35,500 20,000 715,000,000
23/12/2009 35,667 -0.08 ▼ -0.23 35,750 36,000 35,500 30,000 1,070,000,000
22/12/2009 35,750 -0.25 ▼ -0.69 36,000 36,000 35,500 20,000 715,000,000
14/12/2009 36,000 -4.00 ▼ -10.00 40,000 36,000 36,000 80,000 2,880,000,000
30/11/2009 40,000 -0.25 ▼ -0.62 40,250 40,000 40,000 30,000 1,200,000,000
27/11/2009 40,875 -0.29 ▼ -0.71 41,167 42,500 40,000 40,000 1,635,000,000
25/11/2009 41,167 -0.58 ▼ -1.40 41,750 42,500 40,000 30,000 1,235,000,000
24/11/2009 41,750 -1.25 ▼ -2.91 43,000 42,500 41,000 20,000 835,000,000
19/11/2009 43,000 -0.25 ▼ -0.58 43,250 43,000 43,000 10,000 430,000,000
16/11/2009 43,250 -0.08 ▼ -0.19 43,333 43,500 43,000 20,000 865,000,000
13/11/2009 43,167 0.17 ▲ 0.39 43,000 43,500 42,500 30,000 1,295,000,000
12/11/2009 43,000 0.13 ▲ 0.29 42,875 43,500 42,500 20,000 860,000,000
11/11/2009 42,875 -0.13 ▼ -0.29 43,000 43,000 42,500 40,000 1,715,000,000
10/11/2009 43,000 -0.10 ▼ -0.23 43,100 43,000 43,000 30,000 1,290,000,000
09/11/2009 43,100 -0.07 ▼ -0.16 43,167 43,500 43,000 50,000 2,155,000,000
08/11/2009 43,167 0.04 ▲ 0.10 43,125 43,500 43,000 30,000 1,295,000,000
06/11/2009 43,125 -0.04 ▼ -0.10 43,167 43,500 43,000 38,000 1,639,000,000
05/11/2009 43,167 0.17 ▲ 0.39 43,000 43,500 43,000 28,000 1,209,000,000
04/11/2009 43,000 0.10 ▲ 0.23 42,900 43,000 43,000 8,000 344,000,000
03/11/2009 42,900 -0.53 ▼ -1.23 43,433 43,000 42,800 18,000 772,000,000
02/11/2009 43,433 -0.22 ▼ -0.50 43,650 44,500 42,800 28,000 1,217,000,000
01/11/2009 43,650 -0.85 ▼ -1.91 44,500 44,500 42,800 20,000 873,000,000
31/10/2009 44,500 1.00 ▲ 2.30 43,500 44,500 44,500 10,000 445,000,000
29/10/2009 43,500 1.00 ▲ 2.35 42,500 44,500 42,500 20,000 870,000,000
25/10/2009 42,500 0.25 ▲ 0.59 42,250 42,500 42,500 15,000 637,500,000
24/10/2009 42,250 -0.05 ▼ -0.12 42,300 42,500 42,000 35,000 1,477,500,000
23/10/2009 42,300 -0.03 ▼ -0.08 42,333 42,500 42,000 45,000 1,902,500,000
21/10/2009 42,333 0.08 ▲ 0.20 42,250 42,500 42,000 145,000 6,152,500,000
19/10/2009 42,500 -0.17 ▼ -0.39 42,667 43,000 42,000 130,000 5,525,000,000
18/10/2009 42,667 0.53 ▲ 1.25 42,140 43,000 42,500 120,000 5,105,000,000
16/10/2009 42,140 0.41 ▲ 0.98 41,733 43,000 40,700 150,000 6,339,000,000
15/10/2009 41,733 0.68 ▲ 1.66 41,050 42,500 40,700 130,000 5,484,000,000
14/10/2009 41,050 -0.19 ▼ -0.46 41,240 42,500 39,000 140,000 5,874,000,000
12/10/2009 41,240 -0.76 ▼ -1.81 42,000 42,500 39,000 150,000 6,294,000,000
11/10/2009 42,000 0.17 ▲ 0.40 41,833 42,000 42,000 20,000 840,000,000
10/10/2009 41,833 0.08 ▲ 0.20 41,750 42,000 41,500 30,000 1,255,000,000
09/10/2009 41,750 0.25 ▲ 0.60 41,500 42,000 41,500 20,000 835,000,000
08/10/2009 41,500 0.10 ▲ 0.24 41,400 42,000 39,500 420,000 17,385,000,000
07/10/2009 41,400 -0.18 ▼ -0.44 41,583 42,000 39,500 410,000 16,965,000,000
06/10/2009 41,583 -0.58 ▼ -1.38 42,167 42,500 39,500 510,000 21,215,000,000
05/10/2009 42,167 -2.35 ▼ -5.29 44,520 42,500 42,000 300,000 12,650,000,000
04/10/2009 44,520 -0.22 ▼ -0.50 44,744 52,000 32,500 364,000 15,443,000,000
01/10/2009 44,744 0.56 ▲ 1.26 44,189 52,000 32,500 264,000 11,193,000,000
30/09/2009 44,189 -0.27 ▼ -0.62 44,463 52,000 32,500 169,000 7,178,000,000
29/09/2009 44,463 8.59 ▲ 23.94 35,875 52,000 32,500 69,000 2,978,000,000
28/09/2009 35,875 0.58 ▲ 1.63 35,300 40,000 32,500 35,000 1,250,000,000
27/09/2009 35,300 -3.95 ▼ -10.06 39,250 40,000 32,500 45,000 1,580,000,000
25/09/2009 39,250 1.05 ▲ 2.75 38,200 59,000 32,500 50,000 1,875,000,000
24/09/2009 38,200 1.37 ▲ 3.71 36,833 59,000 32,500 45,000 1,615,000,000
23/09/2009 36,833 -0.57 ▼ -1.52 37,400 59,000 30,000 55,000 1,915,000,000
21/09/2009 37,300 5.43 ▲ 17.02 31,875 59,000 30,000 45,000 1,570,000,000
20/09/2009 31,875 1.24 ▲ 4.03 30,640 32,500 30,000 40,000 1,275,000,000
19/09/2009 30,640 0.47 ▲ 1.54 30,175 32,500 29,000 50,000 1,532,000,000
18/09/2009 30,175 -0.06 ▼ -0.19 30,233 32,500 29,000 40,000 1,207,000,000
17/09/2009 30,233 1.03 ▲ 3.54 29,200 32,500 29,000 30,000 907,000,000
14/09/2009 29,200 0.55 ▲ 1.92 28,650 29,200 29,200 10,000 292,000,000
13/09/2009 28,650 0.05 ▲ 0.17 28,600 28,800 28,500 20,000 573,000,000
12/09/2009 28,600 -0.05 ▼ -0.17 28,650 28,800 28,500 30,000 858,000,000
10/09/2009 28,650 -0.05 ▼ -0.17 28,700 28,800 28,500 40,000 1,146,000,000
09/09/2009 28,700 -0.10 ▼ -0.35 28,800 28,800 28,500 30,000 861,000,000
23/08/2009 22,900 -0.55 ▼ -2.35 23,450 22,900 22,900 10,000 229,000,000
19/08/2009 23,450 0.55 ▲ 2.40 22,900 24,000 22,900 20,000 469,000,000
18/08/2009 22,900 -1.35 ▼ -5.57 24,250 22,900 22,900 10,000 229,000,000
09/08/2009 24,250 -0.08 ▼ -0.34 24,333 24,500 24,000 20,000 485,000,000
07/08/2009 24,333 -0.17 ▼ -0.68 24,500 24,500 24,000 28,000 681,000,000
03/08/2009 24,500 0.60 ▲ 2.51 23,900 24,500 24,500 8,000 196,000,000
02/08/2009 23,900 0.34 ▲ 1.44 23,560 24,000 23,800 17,000 406,000,000
31/07/2009 23,560 0.11 ▲ 0.47 23,450 24,000 23,000 54,000 1,270,500,000
30/07/2009 23,450 0.15 ▲ 0.64 23,300 23,800 23,000 47,000 1,102,500,000
29/07/2009 23,300 -0.06 ▼ -0.24 23,357 23,500 23,000 147,000 3,399,500,000
27/07/2009 23,357 0.11 ▲ 0.46 23,250 23,500 23,000 159,000 3,681,500,000
26/07/2009 23,250 0.05 ▲ 0.22 23,200 23,500 23,000 122,000 2,812,000,000
25/07/2009 23,200 0.20 ▲ 0.87 23,000 23,500 23,000 132,000 3,042,000,000
21/07/2009 19,650 -2.85 ▼ -12.67 22,500 22,500 16,800 20,000 393,000,000
20/07/2009 22,500 1.25 ▲ 5.88 21,250 22,500 22,500 10,000 225,000,000
19/07/2009 21,250 -1.03 ▼ -4.60 22,275 22,500 20,000 110,000 2,225,000,000
17/07/2009 22,275 0.08 ▲ 0.34 22,200 23,600 20,000 130,000 2,691,000,000
16/07/2009 22,200 0.70 ▲ 3.26 21,500 23,600 20,000 120,000 2,466,000,000
14/07/2009 21,500 -1.50 ▼ -6.52 23,000 23,000 20,000 110,000 2,230,000,000
04/07/2009 23,500 0.00 ■■ 0.00 0 23,500 23,500 10,000 235,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp