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 du lịch VINACONEX (VINACONEXITC)Mã CK: VCITC 30 ▼ -0.45 (-1.48%) (cập nhật 17:25 08/05/2010)
Ngừng giao dịch
VCITC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 08/05/2010 | 30,000 | -0.45 ▼ | -1.48 | 0 | 0 | 0 | 10,000 | 300,000,000 |
| 06/05/2010 | 30,450 | -0.55 ▼ | -1.77 | 0 | 0 | 0 | 20,000 | 609,000,000 |
| 04/05/2010 | 31,000 | 11.00 ▲ | 55.00 | 0 | 0 | 0 | 50,000 | 1,550,000,000 |
| 23/04/2010 | 20,000 | -4.00 ▼ | -16.67 | 0 | 0 | 0 | 5,000 | 100,000,000 |
| 22/04/2010 | 24,000 | -4.00 ▼ | -14.29 | 0 | 0 | 0 | 10,000 | 240,000,000 |
| 19/04/2010 | 28,000 | 1.00 ▲ | 3.70 | 0 | 0 | 0 | 5,000 | 140,000,000 |
| 11/04/2010 | 27,000 | 2.00 ▲ | 8.00 | 0 | 0 | 0 | 70,000 | 1,890,000,000 |
| 08/04/2010 | 25,000 | -0.50 ▼ | -1.96 | 0 | 0 | 0 | 20,000 | 500,000,000 |
| 07/04/2010 | 25,500 | -0.50 ▼ | -1.92 | 0 | 0 | 0 | 40,000 | 1,020,000,000 |
| 05/04/2010 | 26,000 | -9.50 ▼ | -26.76 | 0 | 0 | 0 | 20,000 | 520,000,000 |
| 03/03/2010 | 30,000 | 1.00 ▲ | 3.45 | 0 | 0 | 0 | 50,000 | 1,500,000,000 |
| 02/03/2010 | 29,000 | 0.50 ▲ | 1.75 | 0 | 0 | 0 | 90,000 | 2,640,000,000 |
| 28/02/2010 | 28,500 | -0.50 ▼ | -1.72 | 0 | 0 | 0 | 40,000 | 1,140,000,000 |
| 27/02/2010 | 29,000 | -1.25 ▼ | -4.13 | 0 | 0 | 0 | 90,000 | 2,640,000,000 |
| 24/02/2010 | 30,250 | -0.25 ▼ | -0.82 | 0 | 0 | 0 | 100,000 | 3,025,000,000 |
| 23/02/2010 | 30,500 | 0.50 ▲ | 1.67 | 0 | 0 | 0 | 50,000 | 1,525,000,000 |
| 13/02/2010 | 30,000 | 0.67 ▲ | 2.27 | 0 | 0 | 0 | 100,000 | 3,000,000,000 |
| 10/02/2010 | 29,333 | 1.33 ▲ | 4.76 | 0 | 0 | 0 | 105,000 | 3,140,000,000 |
| 09/02/2010 | 28,000 | -2.00 ▼ | -6.67 | 0 | 0 | 0 | 5,000 | 140,000,000 |
| 30/12/2009 | 30,000 | 14.50 ▲ | 93.55 | 0 | 0 | 0 | 50,000 | 1,500,000,000 |
| 17/11/2009 | 15,500 | -0.50 ▼ | -3.13 | 0 | 0 | 0 | 28,000 | 434,000,000 |
| 16/11/2009 | 16,000 | -5,161.33 ▼ | -99.69 | 0 | 0 | 0 | 38,000 | 599,000,000 |
| 15/11/2009 | 5,177,333 | 2,064.23 ▲ | 66.31 | 0 | 0 | 0 | 66,000 | 434,599,000,000 |
| 14/11/2009 | 3,113,100 | 1,376.38 ▲ | 79.25 | 0 | 0 | 0 | 136,000 | 435,734,000,000 |
| 11/11/2009 | 1,736,722 | -215.03 ▼ | -11.02 | 0 | 0 | 0 | 326,000 | 438,814,000,000 |
| 10/11/2009 | 1,951,750 | 1,935.33 ▲ | 11,788.59 | 0 | 0 | 0 | 316,000 | 438,649,000,000 |
| 09/11/2009 | 16,417 | 0.17 ▲ | 1.03 | 0 | 0 | 0 | 260,000 | 4,215,000,000 |
| 08/11/2009 | 16,250 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 190,000 | 3,080,000,000 |