Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Cơ khí Xây dựng Vinaconex 20Mã CK: VC20 13.50 ▼ -1.50 (-10.00%) (cập nhật 22:15 29/03/2012)
Đang giao dịch
VC20 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 29/03/2012 | 13,500 | -1.50 ▼ | -10.00 | 15,000 | 15,000 | 12,000 | 100,000 | 1,350,000,000 |
| 05/09/2011 | 15,000 | -3.24 ▼ | -17.75 | 18,237 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 02/09/2011 | 18,237 | -0.09 ▼ | -0.47 | 18,324 | 20,000 | 15,000 | 1,900,000 | 34,650,000,000 |
| 01/09/2011 | 18,324 | -0.09 ▼ | -0.50 | 18,417 | 20,000 | 15,000 | 1,850,000 | 33,900,000,000 |
| 31/08/2011 | 18,417 | -0.20 ▼ | -1.08 | 18,618 | 20,000 | 15,000 | 1,800,000 | 33,150,000,000 |
| 29/08/2011 | 18,618 | -0.23 ▼ | -1.20 | 18,844 | 20,000 | 15,000 | 1,700,000 | 31,650,000,000 |
| 28/08/2011 | 18,844 | -0.12 ▼ | -0.65 | 18,968 | 20,000 | 15,000 | 1,600,000 | 30,150,000,000 |
| 26/08/2011 | 18,968 | -0.13 ▼ | -0.69 | 19,100 | 20,000 | 15,000 | 1,550,000 | 29,400,000,000 |
| 25/08/2011 | 19,100 | 0.03 ▲ | 0.16 | 19,069 | 20,000 | 15,000 | 1,500,000 | 28,650,000,000 |
| 24/08/2011 | 19,069 | 0.03 ▲ | 0.17 | 19,036 | 20,000 | 15,000 | 1,450,000 | 27,650,000,000 |
| 23/08/2011 | 19,036 | -0.15 ▼ | -0.78 | 19,185 | 20,000 | 15,000 | 1,400,000 | 26,650,000,000 |
| 22/08/2011 | 19,185 | 0.03 ▲ | 0.16 | 19,154 | 20,000 | 19,000 | 1,350,000 | 25,900,000,000 |
| 19/08/2011 | 19,154 | 0.05 ▲ | 0.24 | 19,109 | 20,000 | 19,000 | 1,300,000 | 24,900,000,000 |
| 18/08/2011 | 19,109 | 0.01 ▲ | 0.07 | 19,095 | 19,500 | 19,000 | 1,150,000 | 21,975,000,000 |
| 17/08/2011 | 19,095 | 0.02 ▲ | 0.08 | 19,079 | 19,500 | 19,000 | 1,050,000 | 20,050,000,000 |
| 16/08/2011 | 19,079 | 0.02 ▲ | 0.10 | 19,059 | 19,500 | 19,000 | 950,000 | 18,125,000,000 |
| 15/08/2011 | 19,059 | 0.03 ▲ | 0.14 | 19,033 | 19,500 | 19,000 | 850,000 | 16,200,000,000 |
| 12/08/2011 | 19,013 | 0.01 ▲ | 0.07 | 19,000 | 19,200 | 19,000 | 750,000 | 14,260,000,000 |
| 06/08/2011 | 19,000 | -0.10 ▼ | -0.52 | 19,100 | 19,000 | 19,000 | 450,000 | 8,550,000,000 |
| 05/08/2011 | 19,100 | -0.30 ▼ | -1.55 | 19,400 | 20,000 | 19,000 | 550,000 | 10,550,000,000 |
| 04/08/2011 | 19,400 | -0.01 ▼ | -0.06 | 19,412 | 20,000 | 19,000 | 1,140,000 | 22,300,000,000 |
| 03/08/2011 | 19,412 | 0.01 ▲ | 0.06 | 19,400 | 20,000 | 19,000 | 940,000 | 18,400,000,000 |
| 02/08/2011 | 19,400 | 0.02 ▲ | 0.08 | 19,385 | 20,000 | 19,000 | 790,000 | 15,450,000,000 |
| 01/08/2011 | 19,385 | -0.02 ▼ | -0.08 | 19,400 | 20,000 | 19,000 | 640,000 | 12,500,000,000 |
| 31/07/2011 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 20,000 | 19,000 | 440,000 | 8,600,000,000 |
| 30/07/2011 | 19,500 | -0.07 ▼ | -0.36 | 19,571 | 20,000 | 19,000 | 340,000 | 6,700,000,000 |
| 06/07/2011 | 19,571 | 0.07 ▲ | 0.36 | 19,500 | 20,000 | 19,000 | 290,000 | 5,750,000,000 |
| 22/02/2011 | 19,500 | -0.13 ▼ | -0.64 | 19,625 | 20,000 | 19,000 | 190,000 | 3,750,000,000 |
| 17/02/2011 | 19,625 | 0.05 ▲ | 0.28 | 19,571 | 20,000 | 19,000 | 390,000 | 7,750,000,000 |
| 15/02/2011 | 19,571 | 0.66 ▲ | 3.49 | 18,911 | 20,000 | 19,000 | 290,000 | 5,750,000,000 |
| 14/02/2011 | 18,911 | 0.05 ▲ | 0.27 | 18,860 | 20,000 | 2,000 | 4,090,000 | 77,150,000,000 |
| 27/01/2011 | 18,860 | 0.06 ▲ | 0.29 | 18,805 | 20,000 | 2,000 | 3,890,000 | 73,150,000,000 |
| 25/01/2011 | 18,805 | 0.06 ▲ | 0.33 | 18,744 | 20,000 | 2,000 | 3,690,000 | 69,150,000,000 |
| 19/01/2011 | 18,744 | 0.03 ▲ | 0.18 | 18,711 | 20,000 | 2,000 | 3,490,000 | 65,150,000,000 |
| 17/01/2011 | 18,711 | 0.11 ▲ | 0.60 | 18,600 | 20,000 | 2,000 | 3,390,000 | 63,150,000,000 |
| 16/01/2011 | 18,600 | 0.04 ▲ | 0.22 | 18,559 | 20,000 | 2,000 | 3,090,000 | 57,150,000,000 |
| 14/01/2011 | 18,559 | 0.25 ▲ | 1.36 | 18,310 | 20,000 | 2,000 | 2,990,000 | 55,150,000,000 |
| 13/01/2011 | 18,310 | 0.13 ▲ | 0.69 | 18,185 | 20,000 | 2,000 | 2,490,000 | 45,150,000,000 |
| 12/01/2011 | 18,185 | 0.23 ▲ | 1.26 | 17,958 | 20,000 | 2,000 | 2,290,000 | 41,150,000,000 |
| 11/01/2011 | 17,958 | 0.19 ▲ | 1.04 | 17,773 | 20,000 | 2,000 | 1,990,000 | 35,150,000,000 |
| 10/01/2011 | 17,773 | 0.22 ▲ | 1.27 | 17,550 | 20,000 | 2,000 | 1,790,000 | 31,150,000,000 |
| 09/01/2011 | 17,550 | -1.14 ▼ | -6.09 | 18,688 | 20,000 | 2,000 | 1,590,000 | 27,150,000,000 |
| 08/01/2011 | 18,688 | 0.30 ▲ | 1.65 | 18,385 | 20,000 | 2,000 | 1,190,000 | 21,950,000,000 |
| 07/01/2011 | 18,385 | -1.19 ▼ | -6.06 | 19,571 | 20,000 | 2,000 | 890,000 | 15,950,000,000 |
| 06/01/2011 | 19,571 | 0.17 ▲ | 0.88 | 19,400 | 20,000 | 19,000 | 290,000 | 5,750,000,000 |
| 04/01/2011 | 19,400 | 0.15 ▲ | 0.78 | 19,250 | 20,000 | 19,000 | 90,000 | 1,750,000,000 |
| 27/12/2010 | 19,250 | -0.15 ▼ | -0.77 | 19,400 | 20,000 | 19,000 | 70,000 | 1,350,000,000 |
| 26/12/2010 | 19,400 | 0.15 ▲ | 0.78 | 19,250 | 20,000 | 19,000 | 90,000 | 1,750,000,000 |
| 23/12/2010 | 19,250 | 0.25 ▲ | 1.32 | 19,000 | 20,000 | 19,000 | 70,000 | 1,350,000,000 |
| 13/12/2010 | 19,000 | 1.00 ▲ | 5.56 | 18,000 | 19,000 | 19,000 | 20,000 | 380,000,000 |
| 07/11/2009 | 18,000 | 0.00 ■■ | 0.00 | 0 | 18,000 | 18,000 | 30,000 | 540,000,000 |