Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Phát triển đô thị VinaConex-Hoàng ThànhMã CK: VCHT 20 ▼ -22.71 (-53.18%) (cập nhật 22:15 29/07/2011)
Đang giao dịch
VCHT » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 29/07/2011 | 20,000 | -22.71 ▼ | -53.18 | 42,714 | 20,000 | 20,000 | 100,000 | 2,000,000,000 |
| 03/03/2011 | 42,714 | 1.31 ▲ | 3.16 | 41,407 | 43,000 | 41,000 | 195,000 | 8,355,000,000 |
| 02/03/2011 | 41,407 | -0.06 ▼ | -0.13 | 41,462 | 43,000 | 40,000 | 2,125,000 | 87,455,000,000 |
| 22/02/2011 | 41,462 | 0.02 ▲ | 0.04 | 41,444 | 43,000 | 41,000 | 2,095,000 | 86,255,000,000 |
| 17/02/2011 | 41,444 | 0.06 ▲ | 0.14 | 41,385 | 43,000 | 41,000 | 2,195,000 | 90,355,000,000 |
| 15/02/2011 | 41,385 | 0.14 ▲ | 0.34 | 41,244 | 43,000 | 41,000 | 2,095,000 | 86,055,000,000 |
| 14/02/2011 | 41,244 | -0.01 ▼ | -0.03 | 41,256 | 43,000 | 41,000 | 3,595,000 | 147,555,000,000 |
| 31/01/2011 | 41,256 | 0.01 ▲ | 0.01 | 41,250 | 43,000 | 41,000 | 3,395,000 | 139,355,000,000 |
| 29/01/2011 | 41,250 | 0.01 ▲ | 0.03 | 41,238 | 43,000 | 41,000 | 3,415,000 | 140,175,000,000 |
| 28/01/2011 | 41,238 | 0.03 ▲ | 0.07 | 41,209 | 43,000 | 41,000 | 3,455,000 | 141,815,000,000 |
| 27/01/2011 | 41,209 | -0.02 ▼ | -0.04 | 41,225 | 43,000 | 40,000 | 3,475,000 | 142,615,000,000 |
| 26/01/2011 | 41,225 | -0.01 ▼ | -0.03 | 41,237 | 43,000 | 40,000 | 3,255,000 | 133,595,000,000 |
| 25/01/2011 | 41,237 | -0.02 ▼ | -0.05 | 41,257 | 43,000 | 40,000 | 3,055,000 | 125,395,000,000 |
| 24/01/2011 | 41,257 | -0.04 ▼ | -0.09 | 41,294 | 43,000 | 40,000 | 2,755,000 | 113,095,000,000 |
| 20/01/2011 | 41,294 | -0.38 ▼ | -0.91 | 41,675 | 43,000 | 41,000 | 2,735,000 | 112,295,000,000 |
| 19/01/2011 | 41,675 | 0.04 ▲ | 0.09 | 41,639 | 45,000 | 41,000 | 2,925,000 | 120,595,000,000 |
| 18/01/2011 | 41,639 | -0.04 ▼ | -0.09 | 41,676 | 45,000 | 41,000 | 2,745,000 | 113,095,000,000 |
| 17/01/2011 | 41,676 | -0.07 ▼ | -0.16 | 41,742 | 45,000 | 41,000 | 2,545,000 | 104,895,000,000 |
| 14/01/2011 | 41,742 | -0.08 ▼ | -0.19 | 41,821 | 45,000 | 41,000 | 2,245,000 | 92,595,000,000 |
| 13/01/2011 | 41,821 | -0.06 ▼ | -0.15 | 41,885 | 45,000 | 41,000 | 1,945,000 | 80,295,000,000 |
| 12/01/2011 | 41,885 | -0.12 ▼ | -0.27 | 42,000 | 45,000 | 41,000 | 1,745,000 | 72,095,000,000 |
| 10/01/2011 | 42,000 | -0.10 ▼ | -0.23 | 42,095 | 45,000 | 41,000 | 1,445,000 | 59,795,000,000 |
| 09/01/2011 | 42,095 | -0.26 ▼ | -0.61 | 42,353 | 45,000 | 41,000 | 1,245,000 | 51,595,000,000 |
| 08/01/2011 | 42,353 | -0.29 ▼ | -0.68 | 42,643 | 45,000 | 41,000 | 845,000 | 35,195,000,000 |
| 07/01/2011 | 42,643 | -0.13 ▼ | -0.29 | 42,769 | 45,000 | 41,000 | 545,000 | 22,895,000,000 |
| 06/01/2011 | 42,769 | -0.32 ▼ | -0.75 | 43,091 | 45,000 | 41,000 | 445,000 | 18,795,000,000 |
| 04/01/2011 | 43,091 | -0.21 ▼ | -0.48 | 43,300 | 45,000 | 41,000 | 245,000 | 10,595,000,000 |
| 31/12/2010 | 43,300 | 0.34 ▲ | 0.80 | 42,958 | 45,000 | 42,000 | 230,000 | 9,980,000,000 |
| 30/12/2010 | 42,958 | -0.09 ▼ | -0.20 | 43,043 | 45,000 | 41,000 | 650,000 | 27,920,000,000 |
| 29/12/2010 | 43,043 | 0.09 ▲ | 0.20 | 42,955 | 45,000 | 42,000 | 620,000 | 26,690,000,000 |
| 27/12/2010 | 42,955 | 0.00 ▼ | 0.00 | 42,957 | 45,000 | 42,000 | 590,000 | 25,340,000,000 |
| 26/12/2010 | 42,957 | 0.00 ▲ | 0.00 | 42,955 | 45,000 | 42,000 | 610,000 | 26,200,000,000 |
| 23/12/2010 | 42,955 | 0.11 ▲ | 0.25 | 42,850 | 45,000 | 42,000 | 590,000 | 25,340,000,000 |
| 21/12/2010 | 42,850 | -0.05 ▼ | -0.10 | 42,895 | 43,000 | 42,000 | 545,000 | 23,345,000,000 |
| 17/12/2010 | 42,895 | 0.01 ▲ | 0.01 | 42,889 | 43,000 | 42,000 | 515,000 | 22,085,000,000 |
| 16/12/2010 | 42,889 | -0.05 ▼ | -0.11 | 42,938 | 43,000 | 42,000 | 500,000 | 21,440,000,000 |
| 14/12/2010 | 42,938 | -0.06 ▼ | -0.14 | 43,000 | 43,000 | 42,000 | 455,000 | 19,535,000,000 |
| 26/11/2010 | 43,000 | -0.75 ▼ | -1.71 | 43,750 | 43,000 | 43,000 | 180,000 | 7,740,000,000 |
| 25/11/2010 | 43,750 | -0.15 ▼ | -0.34 | 43,900 | 46,000 | 43,000 | 350,000 | 15,290,000,000 |
| 23/11/2010 | 43,900 | -0.23 ▼ | -0.51 | 44,125 | 46,000 | 43,000 | 290,000 | 12,710,000,000 |
| 09/11/2010 | 44,125 | -0.38 ▼ | -0.84 | 44,500 | 46,000 | 43,000 | 230,000 | 10,130,000,000 |
| 19/10/2010 | 44,500 | 0.20 ▲ | 0.45 | 44,300 | 46,000 | 43,000 | 110,000 | 4,880,000,000 |
| 18/10/2010 | 44,300 | -0.20 ▼ | -0.45 | 44,500 | 46,000 | 43,000 | 112,000 | 4,967,000,000 |
| 28/09/2010 | 44,500 | 0.00 ■■ | 0.00 | 0 | 46,000 | 43,000 | 100,000 | 4,450,000,000 |