Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tư vấn và Đầu tư VINACONEX 36Mã CK: VC36 26 ▲ +0.01 (+0.03%) (cập nhật 22:15 04/11/2010)
Đang giao dịch
VC36 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 04/11/2010 | 26,000 | 0.01 ▲ | 0.03 | 25,991 | 26,000 | 26,000 | 18,000 | 468,000,000 |
| 01/10/2010 | 25,991 | 0.00 ▲ | 0.01 | 25,989 | 26,000 | 25,000 | 2,070,000 | 53,802,000,000 |
| 30/09/2010 | 25,989 | 0.00 ▲ | 0.00 | 25,988 | 27,000 | 25,000 | 2,310,000 | 60,030,000,000 |
| 21/09/2010 | 25,988 | 0.01 ▲ | 0.03 | 25,980 | 26,200 | 25,000 | 2,214,000 | 57,534,000,000 |
| 20/09/2010 | 25,980 | -0.01 ▼ | -0.03 | 25,988 | 26,200 | 25,000 | 2,264,000 | 58,784,000,000 |
| 11/08/2010 | 25,988 | 0.00 ▼ | -0.01 | 25,990 | 26,200 | 25,000 | 2,136,000 | 55,506,000,000 |
| 10/08/2010 | 25,990 | 0.00 ▼ | 0.00 | 25,991 | 26,200 | 25,000 | 2,106,000 | 54,732,000,000 |
| 30/03/2010 | 25,991 | 0.00 ▲ | 0.00 | 25,990 | 26,000 | 25,000 | 1,908,000 | 49,590,000,000 |
| 17/03/2010 | 25,990 | 0.00 ▲ | 0.00 | 25,989 | 26,000 | 25,000 | 1,746,000 | 45,378,000,000 |
| 09/03/2010 | 25,989 | 0.00 ▲ | 0.00 | 25,988 | 26,000 | 25,000 | 1,584,000 | 41,166,000,000 |
| 04/03/2010 | 25,988 | 0.00 ▲ | 0.00 | 25,987 | 26,000 | 25,000 | 1,458,000 | 37,890,000,000 |
| 02/03/2010 | 25,987 | 0.00 ▲ | 0.00 | 25,986 | 26,000 | 25,000 | 1,350,000 | 35,082,000,000 |
| 01/03/2010 | 25,986 | -0.01 ▼ | -0.05 | 26,000 | 26,000 | 25,000 | 1,314,000 | 34,146,000,000 |
| 15/01/2010 | 26,000 | 0.08 ▲ | 0.32 | 25,917 | 26,000 | 26,000 | 468,000 | 12,168,000,000 |
| 14/01/2010 | 25,917 | 0.01 ▲ | 0.03 | 25,909 | 26,000 | 24,000 | 434,000 | 11,244,000,000 |
| 13/01/2010 | 25,909 | 0.01 ▲ | 0.03 | 25,900 | 26,000 | 24,000 | 398,000 | 10,308,000,000 |
| 12/01/2010 | 25,900 | 0.01 ▲ | 0.04 | 25,889 | 26,000 | 24,000 | 362,000 | 9,372,000,000 |
| 11/01/2010 | 25,889 | 0.02 ▲ | 0.09 | 25,867 | 26,000 | 24,000 | 326,000 | 8,436,000,000 |
| 10/01/2010 | 25,867 | 0.02 ▲ | 0.08 | 25,846 | 26,000 | 24,000 | 272,000 | 7,032,000,000 |
| 09/01/2010 | 25,846 | 0.05 ▲ | 0.18 | 25,800 | 26,000 | 24,000 | 236,000 | 6,096,000,000 |
| 08/01/2010 | 25,800 | 0.02 ▲ | 0.09 | 25,778 | 26,000 | 24,000 | 182,000 | 4,692,000,000 |
| 07/01/2010 | 25,778 | -0.22 ▼ | -0.85 | 26,000 | 26,000 | 24,000 | 164,000 | 4,224,000,000 |
| 30/12/2009 | 26,000 | 5.50 ▲ | 26.83 | 20,500 | 26,000 | 26,000 | 18,000 | 468,000,000 |
| 13/11/2009 | 20,500 | 0.83 ▲ | 4.24 | 19,667 | 21,000 | 20,000 | 60,000 | 1,230,000,000 |
| 12/11/2009 | 19,667 | 0.67 ▲ | 3.51 | 19,000 | 21,000 | 18,000 | 90,000 | 1,770,000,000 |
| 11/11/2009 | 19,000 | 1.00 ▲ | 5.56 | 18,000 | 20,000 | 18,000 | 60,000 | 1,140,000,000 |
| 07/11/2009 | 18,000 | 0.00 ■■ | 0.00 | 0 | 18,000 | 18,000 | 30,000 | 540,000,000 |