Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
TVIC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 17/04/2012 | 10,500 | -0.50 ▼ | -4.55 | 11,000 | 10,500 | 10,500 | 30,000 | 315,000,000 |
| 16/04/2012 | 11,000 | -2.00 ▼ | -15.38 | 13,000 | 11,000 | 11,000 | 275,000 | 3,025,000,000 |
| 08/11/2011 | 13,000 | -1.00 ▼ | -7.14 | 14,000 | 15,000 | 10,000 | 650,000 | 8,300,000,000 |
| 17/08/2011 | 14,000 | 1.00 ▲ | 7.69 | 13,000 | 15,000 | 13,000 | 500,000 | 6,800,000,000 |
| 16/08/2011 | 13,000 | 0.60 ▲ | 4.84 | 12,400 | 15,000 | 10,000 | 550,000 | 7,300,000,000 |
| 15/08/2011 | 12,400 | -0.60 ▼ | -4.62 | 13,000 | 15,000 | 10,000 | 600,000 | 7,800,000,000 |
| 07/08/2011 | 13,000 | 0.40 ▲ | 3.17 | 12,600 | 15,000 | 10,000 | 550,000 | 7,300,000,000 |
| 31/07/2011 | 12,600 | -0.25 ▼ | -1.91 | 12,845 | 15,000 | 10,000 | 600,000 | 7,850,000,000 |
| 30/07/2011 | 12,845 | 0.63 ▲ | 5.17 | 12,213 | 15,000 | 10,000 | 1,800,000 | 23,325,000,000 |
| 29/07/2011 | 12,213 | -0.03 ▼ | -0.25 | 12,244 | 15,000 | 10,000 | 2,400,000 | 29,675,000,000 |
| 28/07/2011 | 12,244 | -0.06 ▼ | -0.48 | 12,303 | 15,000 | 10,000 | 2,350,000 | 29,125,000,000 |
| 26/07/2011 | 12,303 | -0.10 ▼ | -0.81 | 12,403 | 15,000 | 10,000 | 2,300,000 | 28,625,000,000 |
| 25/07/2011 | 12,403 | -0.04 ▼ | -0.32 | 12,443 | 15,000 | 10,000 | 2,200,000 | 27,575,000,000 |
| 21/07/2011 | 12,443 | -0.12 ▼ | -0.94 | 12,561 | 15,000 | 10,000 | 2,150,000 | 27,025,000,000 |
| 19/07/2011 | 12,561 | -0.13 ▼ | -1.05 | 12,694 | 15,000 | 10,000 | 2,050,000 | 25,975,000,000 |
| 18/07/2011 | 12,694 | -0.15 ▼ | -1.18 | 12,845 | 15,000 | 10,000 | 1,950,000 | 24,925,000,000 |
| 15/07/2011 | 12,845 | -0.06 ▼ | -0.48 | 12,907 | 15,000 | 10,000 | 1,850,000 | 23,875,000,000 |
| 14/07/2011 | 12,907 | -0.07 ▼ | -0.56 | 12,980 | 15,000 | 10,000 | 1,750,000 | 22,675,000,000 |
| 01/04/2011 | 12,980 | -0.17 ▼ | -1.31 | 13,152 | 15,000 | 10,000 | 1,650,000 | 21,475,000,000 |
| 30/03/2011 | 13,152 | -0.14 ▼ | -1.08 | 13,295 | 15,000 | 10,000 | 1,550,000 | 20,375,000,000 |
| 29/03/2011 | 13,295 | -0.06 ▼ | -0.46 | 13,357 | 15,000 | 10,000 | 1,500,000 | 19,875,000,000 |
| 27/03/2011 | 13,357 | -0.17 ▼ | -1.24 | 13,525 | 15,000 | 10,000 | 1,450,000 | 19,275,000,000 |
| 25/03/2011 | 13,525 | -0.13 ▼ | -0.97 | 13,658 | 15,000 | 11,000 | 1,400,000 | 18,775,000,000 |
| 24/03/2011 | 13,658 | -0.04 ▼ | -0.26 | 13,694 | 15,000 | 11,000 | 1,350,000 | 18,225,000,000 |
| 23/03/2011 | 13,694 | -0.16 ▼ | -1.15 | 13,853 | 15,000 | 11,000 | 1,300,000 | 17,575,000,000 |
| 21/03/2011 | 13,853 | -0.05 ▼ | -0.38 | 13,906 | 15,000 | 11,000 | 1,250,000 | 17,025,000,000 |
| 18/03/2011 | 13,906 | -0.20 ▼ | -1.42 | 14,107 | 15,000 | 11,000 | 1,200,000 | 16,375,000,000 |
| 17/03/2011 | 14,107 | -0.01 ▼ | -0.06 | 14,115 | 15,000 | 13,000 | 1,050,000 | 14,575,000,000 |
| 14/03/2011 | 14,115 | -0.01 ▼ | -0.07 | 14,125 | 15,000 | 13,000 | 1,000,000 | 13,875,000,000 |
| 07/03/2011 | 14,125 | -0.01 ▼ | -0.08 | 14,136 | 15,000 | 13,000 | 950,000 | 13,175,000,000 |
| 06/03/2011 | 14,136 | 0.01 ▲ | 0.08 | 14,125 | 15,000 | 13,000 | 850,000 | 11,775,000,000 |
| 02/03/2011 | 14,125 | 0.03 ▲ | 0.24 | 14,091 | 15,000 | 13,000 | 1,000,000 | 13,875,000,000 |
| 28/02/2011 | 14,091 | 0.04 ▲ | 0.29 | 14,050 | 15,000 | 13,000 | 950,000 | 13,150,000,000 |
| 27/02/2011 | 14,050 | -0.05 ▼ | -0.35 | 14,100 | 15,000 | 13,000 | 900,000 | 12,425,000,000 |
| 26/02/2011 | 14,100 | -0.03 ▼ | -0.18 | 14,125 | 15,000 | 13,000 | 950,000 | 13,200,000,000 |
| 25/02/2011 | 14,125 | -0.02 ▼ | -0.13 | 14,143 | 15,000 | 13,000 | 750,000 | 10,400,000,000 |
| 23/02/2011 | 14,143 | -0.02 ▼ | -0.17 | 14,167 | 15,000 | 13,000 | 700,000 | 9,700,000,000 |
| 22/02/2011 | 14,167 | -0.03 ▼ | -0.23 | 14,200 | 15,000 | 13,000 | 650,000 | 9,000,000,000 |
| 18/02/2011 | 14,200 | -0.30 ▼ | -2.07 | 14,500 | 15,000 | 13,000 | 600,000 | 8,300,000,000 |
| 17/02/2011 | 14,500 | 0.17 ▲ | 1.17 | 14,333 | 15,000 | 14,000 | 300,000 | 4,400,000,000 |
| 16/02/2011 | 14,333 | -0.17 ▼ | -1.15 | 14,500 | 15,000 | 14,000 | 200,000 | 2,900,000,000 |
| 12/02/2011 | 14,500 | -0.50 ▼ | -3.33 | 15,000 | 15,000 | 14,000 | 150,000 | 2,200,000,000 |
| 21/01/2011 | 15,000 | 1.00 ▲ | 7.14 | 14,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 20/01/2011 | 14,000 | -0.50 ▼ | -3.45 | 14,500 | 15,000 | 13,000 | 160,000 | 2,310,000,000 |
| 10/01/2011 | 14,500 | -0.50 ▼ | -3.33 | 15,000 | 15,000 | 14,000 | 130,000 | 1,920,000,000 |
| 18/11/2010 | 15,000 | 3.00 ▲ | 25.00 | 12,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 11/07/2010 | 12,000 | 0.00 ■■ | 0.00 | 0 | 12,000 | 12,000 | 50,000 | 600,000,000 |