Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
VCC1 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 08/10/2011 | 26,500 | -0.10 ▼ | -0.38 | 26,600 | 26,500 | 26,500 | 270,000 | 7,155,000,000 |
| 07/10/2011 | 26,600 | 0.10 ▲ | 0.38 | 26,500 | 27,000 | 26,500 | 300,000 | 7,965,000,000 |
| 06/10/2011 | 26,500 | -0.13 ▼ | -0.47 | 26,625 | 26,500 | 26,500 | 170,000 | 4,505,000,000 |
| 05/10/2011 | 26,625 | 13.26 ▲ | 99.18 | 13,367 | 27,000 | 26,500 | 270,000 | 7,205,000,000 |
| 11/04/2011 | 13,367 | -0.16 ▼ | -1.17 | 13,525 | 13,500 | 13,300 | 130,000 | 1,733,000,000 |
| 04/04/2011 | 13,525 | -1.37 ▼ | -9.19 | 14,894 | 14,000 | 13,300 | 230,000 | 3,133,000,000 |
| 03/04/2011 | 14,894 | -0.05 ▼ | -0.35 | 14,947 | 16,000 | 13,300 | 450,000 | 6,493,000,000 |
| 31/03/2011 | 14,947 | -0.03 ▼ | -0.19 | 14,975 | 16,000 | 13,300 | 350,000 | 5,093,000,000 |
| 29/03/2011 | 14,975 | 2.80 ▲ | 23.02 | 12,173 | 16,000 | 13,300 | 340,000 | 4,948,000,000 |
| 25/03/2011 | 12,173 | -0.08 ▼ | -0.63 | 12,250 | 16,000 | 9,000 | 7,140,000 | 83,238,000,000 |
| 24/03/2011 | 12,250 | -0.08 ▼ | -0.66 | 12,331 | 16,000 | 9,000 | 6,940,000 | 81,438,000,000 |
| 22/03/2011 | 12,331 | -0.09 ▼ | -0.69 | 12,417 | 16,000 | 9,000 | 6,740,000 | 79,638,000,000 |
| 18/03/2011 | 12,417 | -0.09 ▼ | -0.72 | 12,507 | 16,000 | 9,000 | 6,540,000 | 77,838,000,000 |
| 09/03/2011 | 12,507 | -0.09 ▼ | -0.75 | 12,601 | 16,000 | 9,000 | 6,340,000 | 76,038,000,000 |
| 08/03/2011 | 12,601 | -0.10 ▼ | -0.79 | 12,701 | 16,000 | 9,000 | 6,140,000 | 74,238,000,000 |
| 07/03/2011 | 12,701 | -0.11 ▼ | -0.83 | 12,807 | 16,000 | 9,000 | 5,940,000 | 72,438,000,000 |
| 05/03/2011 | 12,807 | -0.11 ▼ | -0.87 | 12,919 | 16,000 | 9,000 | 5,740,000 | 70,638,000,000 |
| 04/03/2011 | 12,919 | -0.12 ▼ | -0.91 | 13,038 | 16,000 | 9,000 | 5,540,000 | 68,838,000,000 |
| 02/03/2011 | 13,038 | -0.11 ▼ | -0.86 | 13,151 | 16,000 | 9,000 | 5,240,000 | 65,738,000,000 |
| 01/03/2011 | 13,151 | -0.02 ▼ | -0.14 | 13,169 | 16,000 | 11,500 | 5,040,000 | 63,838,000,000 |
| 28/02/2011 | 13,169 | -0.02 ▼ | -0.15 | 13,189 | 16,000 | 11,500 | 4,940,000 | 62,638,000,000 |
| 26/02/2011 | 13,189 | -0.03 ▼ | -0.23 | 13,220 | 16,000 | 11,500 | 4,840,000 | 61,438,000,000 |
| 25/02/2011 | 13,220 | -0.03 ▼ | -0.26 | 13,254 | 16,000 | 11,500 | 4,640,000 | 58,988,000,000 |
| 22/02/2011 | 13,254 | -0.03 ▼ | -0.21 | 13,282 | 16,000 | 11,500 | 4,440,000 | 56,538,000,000 |
| 21/02/2011 | 13,282 | -0.06 ▼ | -0.43 | 13,340 | 16,000 | 11,500 | 4,240,000 | 54,038,000,000 |
| 17/02/2011 | 13,340 | 0.05 ▲ | 0.41 | 13,286 | 16,000 | 12,000 | 4,040,000 | 51,688,000,000 |
| 16/02/2011 | 13,286 | -0.02 ▼ | -0.17 | 13,309 | 16,000 | 12,000 | 4,190,000 | 53,538,000,000 |
| 14/02/2011 | 13,309 | -0.06 ▼ | -0.42 | 13,365 | 16,000 | 12,000 | 4,140,000 | 52,938,000,000 |
| 11/02/2011 | 13,365 | -0.04 ▼ | -0.26 | 13,400 | 16,000 | 12,000 | 3,890,000 | 49,838,000,000 |
| 08/02/2011 | 13,400 | -0.04 ▼ | -0.28 | 13,438 | 16,000 | 12,000 | 3,690,000 | 47,338,000,000 |
| 07/02/2011 | 13,438 | -0.02 ▼ | -0.14 | 13,457 | 16,000 | 12,000 | 3,490,000 | 44,838,000,000 |
| 28/01/2011 | 13,457 | -0.07 ▼ | -0.48 | 13,522 | 16,000 | 12,000 | 3,390,000 | 43,588,000,000 |
| 27/01/2011 | 13,522 | -0.07 ▼ | -0.52 | 13,593 | 16,000 | 12,000 | 3,190,000 | 41,188,000,000 |
| 26/01/2011 | 13,593 | -0.12 ▼ | -0.88 | 13,713 | 16,000 | 12,000 | 2,990,000 | 38,788,000,000 |
| 25/01/2011 | 13,713 | -0.04 ▼ | -0.31 | 13,756 | 16,000 | 12,000 | 2,690,000 | 35,188,000,000 |
| 24/01/2011 | 13,756 | -0.08 ▼ | -0.59 | 13,838 | 16,000 | 12,000 | 2,590,000 | 33,988,000,000 |
| 22/01/2011 | 13,838 | -0.03 ▼ | -0.22 | 13,869 | 16,000 | 12,500 | 2,390,000 | 31,538,000,000 |
| 21/01/2011 | 13,869 | -0.05 ▼ | -0.37 | 13,921 | 16,000 | 12,500 | 2,280,000 | 30,075,000,000 |
| 20/01/2011 | 13,921 | -0.08 ▼ | -0.54 | 13,997 | 16,000 | 12,500 | 2,080,000 | 27,475,000,000 |
| 19/01/2011 | 13,997 | -0.09 ▼ | -0.61 | 14,083 | 16,000 | 12,500 | 1,880,000 | 24,925,000,000 |
| 18/01/2011 | 14,083 | -0.18 ▼ | -1.23 | 14,259 | 16,000 | 12,500 | 1,680,000 | 22,375,000,000 |
| 17/01/2011 | 14,259 | -0.07 ▼ | -0.47 | 14,327 | 16,000 | 12,500 | 1,480,000 | 20,035,000,000 |
| 14/01/2011 | 14,327 | -0.07 ▼ | -0.51 | 14,400 | 16,000 | 12,500 | 1,380,000 | 18,785,000,000 |
| 13/01/2011 | 14,400 | -0.33 ▼ | -2.23 | 14,729 | 16,000 | 12,500 | 1,280,000 | 17,535,000,000 |
| 12/01/2011 | 14,729 | -0.11 ▼ | -0.75 | 14,841 | 16,000 | 12,500 | 2,980,000 | 43,115,000,000 |
| 11/01/2011 | 14,841 | -0.09 ▼ | -0.59 | 14,929 | 16,000 | 12,500 | 2,495,000 | 36,567,500,000 |
| 10/01/2011 | 14,929 | -0.08 ▼ | -0.56 | 15,013 | 16,000 | 12,500 | 2,380,000 | 35,115,000,000 |
| 09/01/2011 | 15,013 | -0.03 ▼ | -0.19 | 15,041 | 16,000 | 13,000 | 2,130,000 | 31,615,000,000 |
| 08/01/2011 | 15,041 | 0.00 ▼ | -0.01 | 15,042 | 16,000 | 13,000 | 1,930,000 | 28,715,000,000 |
| 07/01/2011 | 15,042 | -0.03 ▼ | -0.19 | 15,071 | 16,000 | 13,000 | 1,830,000 | 27,215,000,000 |
| 03/01/2011 | 15,071 | 0.00 ▼ | -0.02 | 15,074 | 16,000 | 13,000 | 1,730,000 | 25,815,000,000 |
| 31/12/2010 | 15,074 | 0.12 ▲ | 0.78 | 14,958 | 16,000 | 13,000 | 1,630,000 | 24,315,000,000 |
| 29/12/2010 | 14,958 | 0.00 ▲ | 0.01 | 14,956 | 16,000 | 13,000 | 1,670,000 | 24,835,000,000 |
| 28/12/2010 | 14,956 | 0.00 ▲ | 0.01 | 14,955 | 16,000 | 13,000 | 1,540,000 | 22,885,000,000 |
| 27/12/2010 | 14,955 | -0.01 ▼ | -0.06 | 14,964 | 16,000 | 13,000 | 1,440,000 | 21,385,000,000 |
| 26/12/2010 | 14,964 | 0.01 ▲ | 0.07 | 14,953 | 16,000 | 13,000 | 1,350,000 | 20,038,000,000 |
| 24/12/2010 | 14,953 | 0.00 ▲ | 0.01 | 14,952 | 16,000 | 13,000 | 1,340,000 | 19,885,000,000 |
| 23/12/2010 | 14,952 | -0.14 ▼ | -0.93 | 15,093 | 16,000 | 13,000 | 1,240,000 | 18,385,000,000 |
| 21/12/2010 | 15,093 | 0.01 ▲ | 0.09 | 15,080 | 16,000 | 13,000 | 1,000,000 | 14,865,000,000 |
| 20/12/2010 | 15,080 | 0.00 ▼ | -0.02 | 15,083 | 16,000 | 13,000 | 890,000 | 13,210,000,000 |
| 17/12/2010 | 15,083 | 0.02 ▲ | 0.12 | 15,065 | 16,000 | 13,000 | 790,000 | 11,710,000,000 |
| 16/12/2010 | 15,065 | 0.02 ▲ | 0.13 | 15,045 | 16,000 | 13,000 | 780,000 | 11,555,000,000 |
| 14/12/2010 | 15,045 | 0.02 ▲ | 0.14 | 15,024 | 16,000 | 13,000 | 770,000 | 11,400,000,000 |
| 13/12/2010 | 15,024 | 0.02 ▲ | 0.16 | 15,000 | 16,000 | 13,000 | 760,000 | 11,245,000,000 |
| 12/12/2010 | 15,000 | 0.03 ▲ | 0.17 | 14,974 | 16,000 | 13,000 | 750,000 | 11,090,000,000 |
| 11/12/2010 | 14,974 | 0.02 ▲ | 0.16 | 14,950 | 16,000 | 13,000 | 720,000 | 10,625,000,000 |
| 10/12/2010 | 14,950 | 0.00 ▲ | 0.02 | 14,947 | 16,000 | 13,000 | 710,000 | 10,460,000,000 |
| 09/12/2010 | 14,947 | -0.05 ▼ | -0.35 | 15,000 | 16,000 | 13,000 | 700,000 | 10,310,000,000 |
| 03/12/2010 | 15,000 | -0.08 ▼ | -0.53 | 15,080 | 16,000 | 13,000 | 1,130,000 | 16,810,000,000 |
| 02/12/2010 | 15,080 | -0.02 ▼ | -0.11 | 15,096 | 16,000 | 15,000 | 1,010,000 | 15,210,000,000 |
| 01/12/2010 | 15,096 | 0.07 ▲ | 0.49 | 15,022 | 16,000 | 15,000 | 1,080,000 | 16,315,000,000 |
| 11/11/2010 | 15,022 | 0.00 ▲ | 0.01 | 15,021 | 15,500 | 15,000 | 950,000 | 14,265,000,000 |
| 04/11/2010 | 15,021 | 0.02 ▲ | 0.11 | 15,004 | 15,500 | 15,000 | 960,000 | 14,415,000,000 |
| 19/10/2010 | 15,004 | 0.00 ▲ | 0.02 | 15,001 | 15,500 | 15,000 | 2,100,000 | 31,515,000,000 |
| 18/10/2010 | 15,001 | 0.00 ▲ | 0.01 | 15,000 | 15,500 | 14,700 | 2,150,000 | 32,250,000,000 |
| 02/10/2010 | 15,000 | -0.17 ▼ | -1.11 | 15,169 | 15,000 | 15,000 | 1,300,000 | 19,500,000,000 |
| 01/10/2010 | 15,169 | 0.17 ▲ | 1.13 | 15,000 | 26,000 | 15,000 | 1,350,000 | 21,250,000,000 |
| 17/12/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 15,000 | 15,000 | 10,000 | 150,000,000 |