Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Chứng khoán Thương mại và Công nghiệp Việt Nam Mã CK: VICS 20.50 ▼ -0.20 (-0.97%) (cập nhật 17:25 29/11/2009)
Ngừng giao dịch
VICS » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 29/11/2009 | 20,500 | -0.20 ▼ | -0.97 | 0 | 0 | 0 | 20,000 | 410,000,000 |
| 28/11/2009 | 20,700 | -0.06 ▼ | -0.29 | 0 | 0 | 0 | 70,000 | 1,453,000,000 |
| 25/11/2009 | 20,760 | -0.07 ▼ | -0.33 | 0 | 0 | 0 | 75,000 | 1,558,000,000 |
| 24/11/2009 | 20,829 | -0.21 ▼ | -0.99 | 0 | 0 | 0 | 135,000 | 2,818,000,000 |
| 23/11/2009 | 21,038 | -0.16 ▼ | -0.76 | 0 | 0 | 0 | 155,000 | 3,268,000,000 |
| 22/11/2009 | 21,200 | 1.44 ▲ | 7.30 | 0 | 0 | 0 | 105,000 | 2,225,000,000 |
| 21/11/2009 | 19,757 | -0.16 ▼ | -0.78 | 0 | 0 | 0 | 150,000 | 2,999,000,000 |
| 20/11/2009 | 19,913 | 0.26 ▲ | 1.34 | 0 | 0 | 0 | 155,000 | 3,104,000,000 |
| 19/11/2009 | 19,650 | 0.79 ▲ | 4.17 | 0 | 0 | 0 | 255,000 | 4,964,000,000 |
| 18/11/2009 | 18,863 | 0.52 ▲ | 2.83 | 0 | 0 | 0 | 205,000 | 3,801,000,000 |
| 17/11/2009 | 18,343 | 0.76 ▲ | 4.34 | 0 | 0 | 0 | 185,000 | 3,351,000,000 |
| 16/11/2009 | 17,580 | 0.28 ▲ | 1.62 | 0 | 0 | 0 | 130,000 | 2,271,000,000 |
| 14/11/2009 | 17,300 | 0.30 ▲ | 1.76 | 0 | 0 | 0 | 80,000 | 1,392,000,000 |
| 13/11/2009 | 17,000 | -0.80 ▼ | -4.49 | 0 | 0 | 0 | 50,000 | 849,000,000 |
| 11/11/2009 | 17,800 | -0.13 ▼ | -0.74 | 0 | 0 | 0 | 30,000 | 534,000,000 |
| 10/11/2009 | 17,933 | 0.16 ▲ | 0.89 | 0 | 0 | 0 | 44,000 | 789,000,000 |
| 09/11/2009 | 17,775 | 0.04 ▲ | 0.20 | 0 | 0 | 0 | 54,000 | 962,000,000 |
| 08/11/2009 | 17,740 | 0.07 ▲ | 0.39 | 0 | 0 | 0 | 74,000 | 1,314,000,000 |
| 06/11/2009 | 17,671 | 0.09 ▲ | 0.51 | 0 | 0 | 0 | 114,000 | 2,014,000,000 |
| 05/11/2009 | 17,582 | -0.04 ▼ | -0.22 | 0 | 0 | 0 | 314,000 | 5,499,000,000 |
| 04/11/2009 | 17,620 | -0.08 ▼ | -0.45 | 0 | 0 | 0 | 300,000 | 5,329,000,000 |
| 03/11/2009 | 17,700 | -0.07 ▼ | -0.38 | 0 | 0 | 0 | 280,000 | 5,005,000,000 |
| 02/11/2009 | 17,767 | 0.10 ▲ | 0.59 | 0 | 0 | 0 | 230,000 | 4,138,000,000 |
| 29/10/2009 | 17,900 | -0.15 ▼ | -0.83 | 0 | 0 | 0 | 160,000 | 2,945,000,000 |
| 28/10/2009 | 18,050 | 0.25 ▲ | 1.40 | 0 | 0 | 0 | 90,000 | 1,702,000,000 |
| 27/10/2009 | 17,800 | -0.87 ▼ | -4.64 | 0 | 0 | 0 | 75,000 | 1,427,000,000 |
| 26/10/2009 | 18,667 | 0.42 ▲ | 2.28 | 0 | 0 | 0 | 67,000 | 1,313,000,000 |
| 25/10/2009 | 18,250 | 0.35 ▲ | 1.96 | 0 | 0 | 0 | 72,000 | 1,398,000,000 |
| 22/10/2009 | 17,900 | 0.10 ▲ | 0.56 | 0 | 0 | 0 | 77,000 | 1,480,500,000 |
| 21/10/2009 | 17,800 | -0.31 ▼ | -1.73 | 0 | 0 | 0 | 117,000 | 2,172,500,000 |
| 20/10/2009 | 18,114 | -0.45 ▼ | -2.40 | 0 | 0 | 0 | 167,000 | 3,172,500,000 |
| 19/10/2009 | 18,560 | -0.52 ▼ | -2.70 | 0 | 0 | 0 | 157,000 | 3,002,500,000 |
| 18/10/2009 | 19,075 | 0.83 ▲ | 4.56 | 0 | 0 | 0 | 152,000 | 2,920,000,000 |
| 16/10/2009 | 18,243 | -0.16 ▼ | -0.85 | 0 | 0 | 0 | 257,000 | 4,690,000,000 |
| 15/10/2009 | 18,400 | 1.32 ▲ | 7.73 | 0 | 0 | 0 | 217,000 | 3,998,000,000 |
| 14/10/2009 | 17,080 | 0.66 ▲ | 3.99 | 0 | 0 | 0 | 167,000 | 2,748,000,000 |
| 13/10/2009 | 16,425 | -0.06 ▼ | -0.39 | 0 | 0 | 0 | 252,000 | 3,983,000,000 |
| 12/10/2009 | 16,489 | 0.89 ▲ | 5.70 | 0 | 0 | 0 | 262,000 | 4,153,000,000 |
| 08/10/2009 | 15,600 | -0.40 ▼ | -2.50 | 0 | 0 | 0 | 145,000 | 2,155,000,000 |
| 07/10/2009 | 16,000 | 1.00 ▲ | 6.67 | 0 | 0 | 0 | 60,000 | 920,000,000 |
| 06/10/2009 | 15,000 | 2.00 ▲ | 15.38 | 0 | 0 | 0 | 50,000 | 750,000,000 |
| 26/09/2009 | 13,000 | 1.80 ▲ | 16.07 | 0 | 0 | 0 | 40,000 | 520,000,000 |
| 16/09/2009 | 11,200 | 0.35 ▲ | 3.23 | 0 | 0 | 0 | 10,000 | 112,000,000 |
| 14/09/2009 | 10,850 | -0.38 ▼ | -3.41 | 0 | 0 | 0 | 70,000 | 760,000,000 |
| 13/09/2009 | 11,233 | 0.56 ▲ | 5.23 | 0 | 0 | 0 | 80,000 | 880,000,000 |
| 09/09/2009 | 10,675 | 0.18 ▲ | 1.67 | 0 | 0 | 0 | 90,000 | 970,000,000 |
| 08/09/2009 | 10,500 | 1.50 ▲ | 16.67 | 0 | 0 | 0 | 20,000 | 210,000,000 |
| 07/09/2009 | 9,000 | -1.50 ▼ | -14.29 | 0 | 0 | 0 | 10,000 | 90,000,000 |
| 30/08/2009 | 10,500 | -0.67 ▼ | -5.97 | 0 | 0 | 0 | 50,000 | 525,000,000 |
| 28/08/2009 | 11,167 | -0.33 ▼ | -2.90 | 0 | 0 | 0 | 70,000 | 755,000,000 |
| 24/08/2009 | 11,500 | 0.80 ▲ | 7.48 | 0 | 0 | 0 | 20,000 | 230,000,000 |
| 17/08/2009 | 10,700 | -0.87 ▼ | -7.50 | 0 | 0 | 0 | 30,000 | 321,000,000 |
| 15/08/2009 | 11,567 | -0.43 ▼ | -3.61 | 0 | 0 | 0 | 50,000 | 561,000,000 |
| 11/08/2009 | 12,000 | -1.00 ▼ | -7.69 | 0 | 0 | 0 | 20,000 | 240,000,000 |
| 15/07/2009 | 12,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 120,000,000 |