Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Khoáng sản Vinas A LướiMã CK: VAM 26.10 ▼ -12.70 (-32.73%) (cập nhật 17:25 06/09/2010)
Ngừng giao dịch
VAM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 06/09/2010 | 26,100 | -12.70 ▼ | -32.73 | 0 | 0 | 0 | 40,000 | 1,044,000,000 |
| 04/09/2010 | 38,800 | 0.80 ▲ | 2.11 | 0 | 0 | 0 | 50,000 | 1,940,000,000 |
| 18/08/2010 | 38,000 | -0.10 ▼ | -0.26 | 0 | 0 | 0 | 20,000 | 760,000,000 |
| 17/08/2010 | 38,100 | -0.05 ▼ | -0.13 | 0 | 0 | 0 | 70,000 | 2,669,000,000 |
| 15/08/2010 | 38,150 | 0.09 ▲ | 0.24 | 0 | 0 | 0 | 50,000 | 1,909,000,000 |
| 14/08/2010 | 38,060 | -0.03 ▼ | -0.07 | 0 | 0 | 0 | 110,000 | 4,189,000,000 |
| 13/08/2010 | 38,086 | -0.18 ▼ | -0.47 | 0 | 0 | 0 | 160,000 | 6,098,000,000 |
| 12/08/2010 | 38,267 | -0.22 ▼ | -0.56 | 0 | 0 | 0 | 140,000 | 5,368,000,000 |
| 11/08/2010 | 38,483 | 0.07 ▲ | 0.18 | 0 | 0 | 0 | 150,000 | 5,787,000,000 |
| 10/08/2010 | 38,414 | 0.09 ▲ | 0.23 | 0 | 0 | 0 | 170,000 | 6,547,000,000 |
| 09/08/2010 | 38,325 | 0.33 ▲ | 0.86 | 0 | 0 | 0 | 90,000 | 3,459,000,000 |
| 08/08/2010 | 38,000 | -1.25 ▼ | -3.18 | 0 | 0 | 0 | 20,000 | 760,000,000 |
| 07/08/2010 | 39,250 | -0.67 ▼ | -1.67 | 0 | 0 | 0 | 70,000 | 2,710,000,000 |
| 06/08/2010 | 39,917 | -0.15 ▼ | -0.36 | 0 | 0 | 0 | 150,000 | 6,045,000,000 |
| 05/08/2010 | 40,063 | -0.44 ▼ | -1.08 | 0 | 0 | 0 | 220,000 | 8,955,000,000 |
| 04/08/2010 | 40,500 | 2.50 ▲ | 6.58 | 0 | 0 | 0 | 90,000 | 3,720,000,000 |
| 31/07/2010 | 38,000 | -0.38 ▼ | -0.98 | 0 | 0 | 0 | 100,000 | 3,800,000,000 |
| 28/07/2010 | 39,125 | -0.18 ▼ | -0.45 | 0 | 0 | 0 | 142,000 | 5,459,000,000 |
| 27/07/2010 | 39,300 | -0.13 ▼ | -0.33 | 0 | 0 | 0 | 174,000 | 6,679,000,000 |
| 26/07/2010 | 39,429 | -0.32 ▼ | -0.81 | 0 | 0 | 0 | 242,000 | 9,380,000,000 |
| 25/07/2010 | 39,750 | 0.35 ▲ | 0.89 | 0 | 0 | 0 | 72,000 | 2,860,000,000 |
| 24/07/2010 | 39,400 | 0.26 ▲ | 0.66 | 0 | 0 | 0 | 122,000 | 4,760,000,000 |
| 23/07/2010 | 39,143 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 210,000 | 8,160,000,000 |
| 22/07/2010 | 39,125 | -0.28 ▼ | -0.70 | 0 | 0 | 0 | 2,340,000 | 92,255,000,000 |
| 21/07/2010 | 39,400 | -0.10 ▼ | -0.25 | 0 | 0 | 0 | 2,440,000 | 96,180,000,000 |
| 20/07/2010 | 39,500 | -0.41 ▼ | -1.02 | 0 | 0 | 0 | 2,370,000 | 93,560,000,000 |
| 19/07/2010 | 39,908 | 0.38 ▲ | 0.96 | 0 | 0 | 0 | 2,530,000 | 100,036,000,000 |
| 18/07/2010 | 39,527 | -0.64 ▼ | -1.59 | 0 | 0 | 0 | 490,000 | 19,341,000,000 |
| 17/07/2010 | 40,164 | -0.09 ▼ | -0.23 | 0 | 0 | 0 | 420,000 | 16,921,000,000 |
| 16/07/2010 | 40,257 | 0.23 ▲ | 0.56 | 0 | 0 | 0 | 440,000 | 17,767,000,000 |
| 15/07/2010 | 40,031 | -0.56 ▼ | -1.37 | 0 | 0 | 0 | 460,000 | 18,511,000,000 |
| 14/07/2010 | 40,587 | -0.12 ▼ | -0.29 | 0 | 0 | 0 | 580,000 | 23,572,000,000 |
| 13/07/2010 | 40,706 | 0.08 ▲ | 0.19 | 0 | 0 | 0 | 540,000 | 21,980,000,000 |
| 12/07/2010 | 40,627 | 0.10 ▲ | 0.25 | 0 | 0 | 0 | 410,000 | 16,655,000,000 |
| 10/07/2010 | 40,527 | 0.08 ▲ | 0.21 | 0 | 0 | 0 | 240,000 | 9,727,000,000 |
| 09/07/2010 | 40,444 | 0.03 ▲ | 0.08 | 0 | 0 | 0 | 410,000 | 16,529,000,000 |
| 08/07/2010 | 40,411 | 0.06 ▲ | 0.14 | 0 | 0 | 0 | 492,000 | 19,851,000,000 |
| 07/07/2010 | 40,353 | 0.04 ▲ | 0.10 | 0 | 0 | 0 | 532,000 | 21,444,000,000 |
| 06/07/2010 | 40,314 | 0.14 ▲ | 0.35 | 0 | 0 | 0 | 582,000 | 23,419,000,000 |
| 05/07/2010 | 40,172 | -0.07 ▼ | -0.16 | 0 | 0 | 0 | 572,000 | 22,913,000,000 |
| 04/07/2010 | 40,238 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 470,000 | 18,864,000,000 |
| 03/07/2010 | 40,282 | 0.03 ▲ | 0.08 | 0 | 0 | 0 | 530,000 | 21,299,000,000 |
| 02/07/2010 | 40,250 | 0.26 ▲ | 0.64 | 0 | 0 | 0 | 720,000 | 28,939,000,000 |
| 01/07/2010 | 39,995 | 1.46 ▲ | 3.79 | 0 | 0 | 0 | 680,000 | 27,283,000,000 |
| 30/06/2010 | 38,536 | 0.48 ▲ | 1.26 | 0 | 0 | 0 | 960,000 | 36,555,000,000 |
| 29/06/2010 | 38,056 | 1.07 ▲ | 2.90 | 0 | 0 | 0 | 1,160,000 | 43,785,000,000 |
| 28/06/2010 | 36,983 | 0.68 ▲ | 1.87 | 0 | 0 | 0 | 1,090,000 | 40,171,000,000 |
| 27/06/2010 | 36,303 | 0.33 ▲ | 0.93 | 0 | 0 | 0 | 800,000 | 28,946,000,000 |
| 26/06/2010 | 35,969 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 770,000 | 27,686,000,000 |
| 25/06/2010 | 35,973 | 0.24 ▲ | 0.67 | 0 | 0 | 0 | 820,000 | 29,481,000,000 |
| 24/06/2010 | 35,735 | 0.12 ▲ | 0.32 | 0 | 0 | 0 | 880,000 | 31,391,000,000 |
| 23/06/2010 | 35,620 | 0.26 ▲ | 0.72 | 0 | 0 | 0 | 620,000 | 22,056,000,000 |
| 22/06/2010 | 35,364 | 0.58 ▲ | 1.66 | 0 | 0 | 0 | 420,000 | 14,950,000,000 |
| 21/06/2010 | 34,786 | 0.17 ▲ | 0.49 | 0 | 0 | 0 | 392,000 | 13,752,000,000 |
| 20/06/2010 | 34,615 | -0.94 ▼ | -2.65 | 0 | 0 | 0 | 342,000 | 11,947,000,000 |
| 19/06/2010 | 35,556 | 1.24 ▲ | 3.62 | 0 | 0 | 0 | 467,000 | 16,697,000,000 |
| 18/06/2010 | 34,313 | 1.25 ▲ | 3.78 | 0 | 0 | 0 | 569,000 | 19,739,000,000 |
| 17/06/2010 | 33,063 | 0.27 ▲ | 0.83 | 0 | 0 | 0 | 480,000 | 16,270,000,000 |
| 16/06/2010 | 32,792 | 2.87 ▲ | 9.60 | 0 | 0 | 0 | 410,000 | 13,930,000,000 |
| 15/06/2010 | 29,920 | 2.12 ▲ | 7.63 | 0 | 0 | 0 | 180,000 | 5,160,000,000 |
| 14/06/2010 | 27,800 | -0.20 ▼ | -0.71 | 0 | 0 | 0 | 130,000 | 3,600,000,000 |
| 13/06/2010 | 28,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 30,000 | 840,000,000 |