Lịch sử giao dịch VIETNAMNET - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

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%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Dịch vụ Truyền thông VietNamNet ICom
Mã CK: VIETNAMNET 15 ▼ -1.24 (-7.64%) (cập nhật 22:16 05/04/2012)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Truyền thông - Xuất bản
Website: http://www.i-com.vn

VIETNAMNET » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
05/04/2012	15,000	-1.24 ▼	-7.64	16,240	15,000	15,000	500,000	7,500,000,000
13/02/2012	16,240	-0.83 ▼	-4.85	17,067	18,200	15,000	380,000	6,130,000,000
04/12/2011	17,067	0.83 ▲	5.09	16,240	18,200	16,000	180,000	3,130,000,000
03/12/2011	16,240	0.32 ▲	2.04	15,916	18,200	15,000	380,000	6,130,000,000
02/12/2011	15,916	-0.03 ▼	-0.17	15,943	18,200	15,000	6,780,000	107,830,000,000
01/12/2011	15,943	-0.02 ▼	-0.09	15,958	18,200	15,000	6,580,000	104,830,000,000
30/11/2011	15,958	-0.01 ▼	-0.09	15,972	18,200	15,000	6,480,000	103,330,000,000
29/11/2011	15,972	-0.02 ▼	-0.10	15,988	18,200	15,000	6,380,000	101,830,000,000
26/11/2011	15,988	-0.03 ▼	-0.19	16,019	18,200	15,000	6,280,000	100,330,000,000
24/11/2011	16,019	-0.03 ▼	-0.21	16,053	18,200	15,000	6,080,000	97,330,000,000
22/11/2011	16,053	-0.04 ▼	-0.23	16,090	18,200	15,000	5,880,000	94,330,000,000
17/11/2011	16,090	-0.02 ▼	-0.12	16,109	18,200	15,000	5,680,000	91,330,000,000
16/11/2011	16,109	-0.02 ▼	-0.12	16,129	18,200	15,000	5,580,000	89,830,000,000
15/11/2011	16,129	-0.02 ▼	-0.12	16,149	18,200	15,000	5,480,000	88,330,000,000
09/11/2011	16,149	-0.02 ▼	-0.13	16,170	18,200	15,000	5,380,000	86,830,000,000
06/11/2011	16,170	-0.02 ▼	-0.14	16,192	18,200	15,000	5,280,000	85,330,000,000
04/11/2011	16,192	-0.02 ▼	-0.14	16,215	18,200	15,000	5,180,000	83,830,000,000
02/11/2011	16,215	-0.05 ▼	-0.30	16,264	18,200	15,000	5,080,000	82,330,000,000
01/11/2011	16,264	-0.03 ▼	-0.16	16,290	18,200	15,000	4,880,000	79,330,000,000
31/10/2011	16,290	-0.03 ▼	-0.17	16,317	18,200	15,000	4,780,000	77,830,000,000
28/10/2011	16,317	-0.03 ▼	-0.17	16,345	18,200	15,000	4,680,000	76,330,000,000
27/10/2011	16,345	-0.03 ▼	-0.18	16,374	18,200	15,000	4,580,000	74,830,000,000
26/10/2011	16,374	-0.06 ▼	-0.38	16,436	18,200	15,000	4,480,000	73,330,000,000
25/10/2011	16,436	-0.03 ▼	-0.21	16,470	18,200	15,000	4,280,000	70,330,000,000
21/10/2011	16,470	-0.06 ▼	-0.36	16,529	18,200	15,000	4,180,000	68,830,000,000
20/10/2011	16,529	-0.03 ▼	-0.16	16,555	18,200	15,500	3,980,000	65,780,000,000
19/10/2011	16,555	-0.02 ▼	-0.10	16,571	18,200	15,500	3,880,000	64,230,000,000
18/10/2011	16,571	-0.03 ▼	-0.17	16,600	18,200	15,500	3,680,000	60,980,000,000
17/10/2011	16,600	-0.03 ▼	-0.19	16,631	18,200	15,500	3,580,000	59,430,000,000
15/10/2011	16,631	-0.03 ▼	-0.19	16,663	18,200	15,500	3,480,000	57,880,000,000
14/10/2011	16,663	-0.03 ▼	-0.15	16,688	18,200	15,500	3,380,000	56,330,000,000
13/10/2011	16,688	-0.03 ▼	-0.17	16,716	18,200	15,500	3,180,000	53,080,000,000
12/10/2011	16,716	0.01 ▲	0.05	16,707	18,200	15,500	2,980,000	49,830,000,000
11/10/2011	16,707	-0.04 ▼	-0.24	16,748	18,200	15,500	2,880,000	48,130,000,000
10/10/2011	16,748	-0.07 ▼	-0.44	16,822	18,200	15,500	2,780,000	46,580,000,000
06/10/2011	16,822	-0.03 ▼	-0.15	16,848	18,200	16,000	2,630,000	44,230,000,000
04/10/2011	16,848	-0.03 ▼	-0.18	16,878	18,200	16,000	2,430,000	40,930,000,000
02/10/2011	16,878	-0.04 ▼	-0.24	16,918	18,200	16,000	2,230,000	37,630,000,000
30/09/2011	16,918	0.00 ▲	0.02	16,914	18,200	16,000	2,130,000	36,030,000,000
29/09/2011	16,914	0.00 ▲	0.02	16,910	18,200	16,000	2,030,000	34,330,000,000
28/09/2011	16,910	0.01 ▲	0.03	16,905	18,200	16,000	1,930,000	32,630,000,000
27/09/2011	16,905	-0.05 ▼	-0.28	16,953	18,200	16,000	1,830,000	30,930,000,000
26/09/2011	16,953	-0.06 ▼	-0.35	17,013	18,200	16,000	1,630,000	27,630,000,000
20/09/2011	17,013	-0.07 ▼	-0.43	17,086	18,200	16,000	1,430,000	24,330,000,000
19/09/2011	17,086	-0.01 ▼	-0.04	17,092	18,200	17,000	1,330,000	22,730,000,000
17/09/2011	17,092	-0.01 ▼	-0.05	17,100	18,200	17,000	1,230,000	21,030,000,000
16/09/2011	17,100	-0.02 ▼	-0.12	17,120	18,200	17,000	1,130,000	19,330,000,000
15/09/2011	17,120	-0.01 ▼	-0.08	17,133	18,200	17,000	1,000,000	17,120,000,000
12/09/2011	17,133	-0.02 ▼	-0.10	17,150	18,200	17,000	900,000	15,420,000,000
08/09/2011	17,150	-0.02 ▼	-0.12	17,171	18,200	17,000	800,000	13,720,000,000
07/09/2011	17,171	-0.03 ▼	-0.17	17,200	18,200	17,000	700,000	12,020,000,000
05/09/2011	17,200	-0.10 ▼	-0.58	17,300	18,200	17,000	550,000	9,470,000,000
04/09/2011	17,300	-0.10 ▼	-0.57	17,400	18,200	17,000	350,000	6,070,000,000
03/09/2011	17,400	0.09 ▲	0.50	17,314	18,200	17,000	250,000	4,370,000,000
02/09/2011	17,314	0.01 ▲	0.05	17,305	18,200	17,000	2,150,000	37,270,000,000
01/09/2011	17,305	-0.01 ▼	-0.05	17,313	18,200	17,000	2,050,000	35,520,000,000
31/08/2011	17,313	0.01 ▲	0.06	17,303	18,200	17,000	2,000,000	34,670,000,000
30/08/2011	17,303	-0.01 ▼	-0.05	17,311	18,200	17,000	1,900,000	32,920,000,000
29/08/2011	17,311	0.02 ▲	0.12	17,291	18,200	17,000	1,850,000	32,070,000,000
25/08/2011	17,291	0.02 ▲	0.12	17,271	18,200	17,000	1,800,000	31,170,000,000
24/08/2011	17,271	0.02 ▲	0.13	17,248	18,200	17,000	1,750,000	30,270,000,000
23/08/2011	17,248	0.02 ▲	0.13	17,225	18,200	17,000	1,700,000	29,370,000,000
22/08/2011	17,225	0.05 ▲	0.30	17,173	18,200	17,000	1,650,000	28,470,000,000
21/08/2011	17,173	0.03 ▲	0.16	17,145	18,200	17,000	1,550,000	26,670,000,000
19/08/2011	17,145	0.04 ▲	0.24	17,104	18,200	17,000	1,500,000	25,770,000,000
18/08/2011	17,104	0.01 ▲	0.07	17,092	18,200	17,000	1,350,000	23,145,000,000
17/08/2011	17,092	0.02 ▲	0.09	17,077	18,200	17,000	1,250,000	21,420,000,000
16/08/2011	17,077	0.02 ▲	0.10	17,060	18,200	17,000	1,150,000	19,695,000,000
15/08/2011	17,060	0.00 ▼	-0.02	17,063	18,200	17,000	1,050,000	17,970,000,000
13/08/2011	17,063	-0.01 ▼	-0.04	17,070	18,200	17,000	1,000,000	17,120,000,000
12/08/2011	17,070	0.00 ▼	-0.01	17,071	18,200	17,000	1,050,000	17,980,000,000
10/08/2011	17,071	0.00 ▼	-0.02	17,075	18,200	17,000	900,000	15,420,000,000
09/08/2011	17,075	-0.01 ▼	-0.06	17,086	18,200	17,000	850,000	14,570,000,000
08/08/2011	17,086	-0.01 ▼	-0.04	17,092	18,200	17,000	750,000	12,870,000,000
07/08/2011	17,092	-0.02 ▼	-0.10	17,109	18,200	17,000	700,000	12,020,000,000
05/08/2011	17,109	-0.58 ▼	-3.30	17,692	18,200	17,000	600,000	10,320,000,000
04/08/2011	17,692	-0.03 ▼	-0.17	17,722	18,200	17,000	1,900,000	33,960,000,000
03/08/2011	17,722	-0.07 ▼	-0.38	17,790	18,200	17,000	1,850,000	33,110,000,000
02/08/2011	17,790	-0.04 ▼	-0.22	17,830	18,200	17,000	1,750,000	31,410,000,000
01/08/2011	17,830	-0.04 ▼	-0.25	17,874	18,200	17,000	1,700,000	30,560,000,000
31/07/2011	17,874	-0.10 ▼	-0.57	17,976	18,200	17,000	1,650,000	29,710,000,000
30/07/2011	17,976	-0.06 ▼	-0.34	18,038	18,200	17,000	1,550,000	28,010,000,000
29/07/2011	18,038	-0.15 ▼	-0.81	18,185	18,200	17,000	1,500,000	27,160,000,000
25/07/2011	18,185	0.00 ▲	0.01	18,183	18,200	18,000	1,300,000	23,640,000,000
20/07/2011	18,183	0.00 ▲	0.01	18,182	18,200	18,000	1,200,000	21,820,000,000
19/07/2011	18,182	0.00 ▲	0.01	18,180	18,200	18,000	1,100,000	20,000,000,000
01/07/2011	18,180	0.00 ▲	0.01	18,178	18,200	18,000	1,000,000	18,180,000,000
30/06/2011	18,178	0.00 ▲	0.02	18,175	18,200	18,000	900,000	16,360,000,000
29/06/2011	18,175	0.00 ▲	0.02	18,171	18,200	18,000	800,000	14,540,000,000
27/06/2011	18,171	0.00 ▲	0.02	18,167	18,200	18,000	700,000	12,720,000,000
16/05/2011	18,167	0.01 ▲	0.04	18,160	18,200	18,000	600,000	10,900,000,000
13/05/2011	18,160	0.01 ▲	0.06	18,150	18,200	18,000	500,000	9,080,000,000
10/05/2011	18,150	0.02 ▲	0.09	18,133	18,200	18,000	400,000	7,260,000,000
06/05/2011	18,133	0.03 ▲	0.18	18,100	18,200	18,000	300,000	5,440,000,000
17/04/2011	18,100	0.10 ▲	0.56	18,000	18,200	18,000	200,000	3,620,000,000
17/02/2011	18,000	-1.00 ▼	-5.26	19,000	18,000	18,000	100,000	1,800,000,000
21/09/2010	19,000	0.01 ▲	0.05	18,991	19,000	19,000	2,280,000	43,320,000,000
20/09/2010	18,991	-0.01 ▼	-0.05	19,000	19,000	18,000	2,330,000	44,220,000,000
30/12/2009	19,000	0.00 ■■	0.00	0	19,000	19,000	20,000	380,000,000

(ĐVT: 1,000 VNĐ)