Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Dược phẩm Viễn Đông
Mã CK:      VIENDONG      72.50      +3.75 (+5.45%)      (cập nhật 17:25 21/12/2009)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Dược phẩm - Sinh hóa phẩm
Website: Đang cập nhật
VIENDONG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
21/12/2009 72,500 3.75 5.45 0 0 0 20,000 1,450,000,000
18/12/2009 68,750 -0.68 -0.98 0 0 0 30,000 2,100,000,000
17/12/2009 69,433 0.61 0.89 0 0 0 70,000 4,891,000,000
15/12/2009 68,820 -0.06 -0.08 0 0 0 50,000 3,441,000,000
14/12/2009 68,875 -0.46 -0.66 0 0 0 40,000 2,755,000,000
13/12/2009 69,333 0.19 0.27 0 0 0 60,000 4,160,000,000
10/12/2009 69,543 -0.21 -0.31 0 0 0 70,000 4,868,000,000
09/12/2009 69,757 -0.78 -1.11 0 0 0 90,000 6,283,000,000
08/12/2009 70,538 -0.15 -0.21 0 0 0 105,500 7,429,500,000
07/12/2009 70,686 -0.45 -0.63 0 0 0 135,500 9,534,500,000
04/12/2009 71,133 -0.33 -0.47 0 0 0 125,500 8,854,500,000
03/12/2009 71,467 0.31 0.43 0 0 0 105,500 7,474,500,000
02/12/2009 71,160 -0.29 -0.41 0 0 0 100,000 7,073,000,000
29/11/2009 71,450 0.25 0.35 0 0 0 50,000 3,573,000,000
27/11/2009 71,200 -0.16 -0.22 0 0 0 40,720 2,913,400,000
26/11/2009 71,360 -0.24 -0.34 0 0 0 50,720 3,633,400,000
25/11/2009 71,600 0.10 0.14 0 0 0 60,720 4,370,400,000
24/11/2009 71,500 -0.28 -0.38 0 0 0 50,720 3,650,400,000
23/11/2009 71,775 -0.59 -0.82 0 0 0 40,720 2,946,400,000
22/11/2009 72,367 0.09 0.13 0 0 0 40,000 2,896,000,000
20/11/2009 72,275 4.46 6.57 0 0 0 50,000 3,616,000,000
19/11/2009 67,820 1.42 2.14 0 0 0 50,071 3,619,550,000
18/11/2009 66,400 2.07 3.21 0 0 0 40,071 2,884,550,000
14/11/2009 64,333 -7.17 -10.02 0 0 0 30,071 2,158,550,000
13/11/2009 71,500 -1.00 -1.38 0 0 0 30,000 2,155,000,000
11/11/2009 72,500 1.00 1.40 0 0 0 20,000 1,450,000,000
09/11/2009 71,500 -1.10 -1.52 0 0 0 10,000 715,000,000
05/11/2009 72,960 -5.70 -7.25 0 0 0 100,000 7,306,000,000
04/11/2009 78,660 2.50 3.28 0 0 0 120,000 9,591,000,000
03/11/2009 76,163 0.35 0.46 0 0 0 330,000 24,576,000,000
02/11/2009 75,811 -0.13 -0.16 0 0 0 350,000 26,036,000,000
01/11/2009 75,936 0.11 0.14 0 0 0 361,100 26,854,000,000
30/10/2009 75,831 -0.47 -0.61 0 0 0 381,100 28,359,000,000
29/10/2009 76,300 -0.43 -0.56 0 0 0 351,100 26,164,000,000
27/10/2009 76,733 0.23 0.30 0 0 0 417,100 31,061,000,000
26/10/2009 76,500 -0.22 -0.29 0 0 0 436,000 32,463,000,000
25/10/2009 76,719 -0.51 -0.65 0 0 0 441,000 32,863,000,000
23/10/2009 77,224 2.28 3.05 0 0 0 397,000 29,672,500,000
22/10/2009 74,941 0.26 0.34 0 0 0 457,000 32,579,500,000
21/10/2009 74,686 0.76 1.03 0 0 0 427,000 30,522,500,000
20/10/2009 73,924 -3,196.13 -97.74 0 0 0 392,000 27,278,500,000
19/10/2009 3,270,056 -607.53 -15.67 0 0 0 340,000 263,368,500,000
18/10/2009 3,877,581 475.81 13.99 0 0 0 311,000 261,052,000,000
16/10/2009 3,545,930 -519.48 -12.78 0 0 0 351,000 263,601,000,000
15/10/2009 4,065,410 191.40 4.94 0 0 0 401,000 265,834,000,000
14/10/2009 3,874,010 3,807.68 5,740.86 0 0 0 411,000 266,374,000,000
13/10/2009 66,326 3.13 4.95 0 0 0 405,000 25,994,000,000
12/10/2009 63,200 -0.12 -0.19 0 0 0 435,000 27,270,000,000
10/10/2009 63,123 0.81 1.30 0 0 0 425,000 26,726,000,000
09/10/2009 62,310 0.33 0.53 0 0 0 405,000 25,301,000,000
08/10/2009 61,982 0.67 1.09 0 0 0 380,000 23,696,000,000
07/10/2009 61,313 0.03 0.04 0 0 0 260,000 16,161,000,000
06/10/2009 61,288 2.24 3.79 0 0 0 275,000 17,073,000,000
05/10/2009 59,050 0.24 0.40 0 0 0 215,000 12,853,000,000
04/10/2009 58,815 0.80 1.37 0 0 0 300,000 17,900,000,000
03/10/2009 58,019 -0.13 -0.22 0 0 0 335,000 19,814,000,000
02/10/2009 58,147 0.98 1.71 0 0 0 345,000 20,416,000,000
01/10/2009 57,167 2.43 4.44 0 0 0 355,000 20,821,000,000
30/09/2009 54,738 -1.06 -1.90 0 0 0 420,000 22,596,000,000
29/09/2009 55,800 1.65 3.05 0 0 0 535,000 28,594,000,000
28/09/2009 54,147 0.52 0.96 0 0 0 547,000 28,399,000,000
27/09/2009 53,630 -0.03 -0.06 0 0 0 467,000 23,845,000,000
25/09/2009 53,661 -0.68 -1.25 0 0 0 477,000 24,390,000,000
24/09/2009 54,339 2.74 5.32 0 0 0 459,200 23,435,000,000
23/09/2009 51,596 -1.13 -2.14 0 0 0 439,200 21,565,000,000
22/09/2009 52,722 -3.17 -5.67 0 0 0 632,400 32,270,000,000
21/09/2009 55,891 1.95 3.61 0 0 0 482,400 24,755,000,000
20/09/2009 53,946 1.13 2.14 0 0 0 664,800 32,615,000,000
19/09/2009 52,816 0.62 1.19 0 0 0 704,800 34,075,000,000
18/09/2009 52,196 0.45 0.86 0 0 0 687,600 33,070,000,000
17/09/2009 51,750 0.79 1.55 0 0 0 657,600 31,280,000,000
16/09/2009 50,962 4.10 8.75 0 0 0 599,400 28,190,000,000
15/09/2009 46,860 3.42 7.88 0 0 0 339,400 14,470,000,000
14/09/2009 43,438 -10.31 -19.19 0 0 0 87,000 3,660,000,000
13/09/2009 53,750 5.58 11.59 0 0 0 17,000 865,000,000
12/09/2009 48,167 5.58 13.11 0 0 0 27,000 1,235,000,000
11/09/2009 42,583 5.58 15.09 0 0 0 57,000 2,345,000,000
10/09/2009 37,000 0.04 0.11 0 0 0 40,000 1,480,000,000
09/09/2009 36,960 -10.24 -21.69 0 0 0 50,000 1,848,000,000
07/09/2009 47,200 -3.20 -6.35 0 0 0 80,000 5,008,000,000
06/09/2009 50,400 -3.35 -6.23 0 0 0 83,000 5,290,000,000
05/09/2009 53,750 0.15 0.28 0 0 0 73,000 4,920,000,000
04/09/2009 53,600 -4.15 -7.19 0 0 0 78,000 5,185,000,000
01/09/2009 59,000 -3.86 -6.14 0 0 0 68,000 4,865,000,000
31/08/2009 62,857 -1.31 -2.04 0 0 0 95,000 6,755,000,000
30/08/2009 64,167 -2.23 -3.36 0 0 0 85,000 6,205,000,000
26/08/2009 68,667 -10.33 -13.08 0 0 0 80,000 5,940,000,000
25/08/2009 79,000 -1.00 -1.25 0 0 0 50,000 3,900,000,000
24/08/2009 80,000 12.55 18.61 0 0 0 0 0
23/08/2009 67,450 -3.03 -4.30 0 0 0 10,000 549,000,000
20/08/2009 70,483 4.71 7.16 0 0 0 38,800 2,631,400,000
18/08/2009 65,771 -2.95 -4.29 0 0 0 48,800 3,006,400,000
17/08/2009 68,722 11.04 19.14 0 0 0 60,800 4,026,400,000
16/08/2009 57,682 -1.44 -2.44 0 0 0 80,500 4,701,500,000
14/08/2009 59,125 -1.97 -3.22 0 0 0 87,500 5,226,500,000
13/08/2009 61,091 -0.72 -1.17 0 0 0 77,500 4,851,500,000
12/08/2009 61,813 2.12 3.55 0 0 0 117,200 7,487,500,000
11/08/2009 59,692 -9.31 -13.49 0 0 0 95,200 5,918,500,000
10/08/2009 69,000 2.25 3.37 0 0 0 51,700 3,561,000,000
09/08/2009 66,750 -1.10 -1.62 0 0 0 54,700 3,606,000,000
07/08/2009 67,846 -4.73 -6.51 0 0 0 105,300 7,124,000,000
05/08/2009 72,571 0.32 0.44 0 0 0 59,200 4,206,000,000
03/08/2009 72,250 -4.42 -5.76 0 0 0 69,200 4,946,000,000
02/08/2009 76,667 2.54 3.43 0 0 0 18,600 1,428,000,000
01/08/2009 74,125 0.50 0.68 0 0 0 64,200 4,685,600,000
30/07/2009 73,625 2.34 3.28 0 0 0 63,600 4,625,600,000
27/07/2009 71,286 -4.71 -6.20 0 0 0 58,600 4,085,600,000
26/07/2009 76,000 17.20 29.25 0 0 0 3,000 228,000,000
23/07/2009 58,800 -0.20 -0.34 0 0 0 42,000 2,513,000,000
21/07/2009 59,000 4.80 8.86 0 0 0 32,000 1,933,000,000
20/07/2009 54,200 4.87 9.87 0 0 0 37,000 2,108,000,000
19/07/2009 49,333 -9,973.07 -99.51 0 0 0 20,000 1,130,000,000
17/07/2009 10,022,400 3,732.78 59.35 0 0 0 35,000 251,270,000,000
16/07/2009 6,289,625 1,244.23 24.66 0 0 0 53,000 252,515,000,000
15/07/2009 5,045,400 -5.60 -0.11 0 0 0 80,000 254,360,000,000
14/07/2009 5,051,000 452.64 9.84 0 0 0 74,000 254,230,000,000
13/07/2009 4,598,364 4,530.16 6,642.47 0 0 0 66,400 253,630,000,000
11/07/2009 68,200 0.06 0.08 0 0 0 61,400 4,130,000,000
10/07/2009 68,143 -1.86 -2.65 0 0 0 43,400 2,885,000,000
09/07/2009 70,000 -9.00 -11.39 0 0 0 6,400 440,000,000
08/07/2009 79,000 -1.67 -2.07 0 0 0 14,400 1,224,000,000
03/07/2009 80,667 3.17 4.09 0 0 0 30,000 2,434,000,000
02/07/2009 77,500 0.00 ■■ 0.00 0 0 0 18,000 1,390,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp