Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Tập đoàn Công nghiệp Than Khoáng sản Việt NamMã CK: VINACOMIN 38.50 ▼ -28.50 (-42.54%) (cập nhật 22:16 23/03/2012)
Đang giao dịch
VINACOMIN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 23/03/2012 | 38,500 | -28.50 ▼ | -42.54 | 67,000 | 67,000 | 10,000 | 1,000,000 | 38,500,000,000 |
| 22/03/2012 | 67,000 | 28.50 ▲ | 74.03 | 38,500 | 67,000 | 67,000 | 500,000 | 33,500,000,000 |
| 05/03/2012 | 38,500 | -28.50 ▼ | -42.54 | 67,000 | 67,000 | 10,000 | 899,000 | 37,490,000,000 |
| 16/09/2011 | 67,000 | 2.33 ▲ | 3.61 | 64,667 | 67,000 | 67,000 | 500,000 | 33,500,000,000 |
| 02/04/2011 | 64,667 | -0.12 ▼ | -0.18 | 64,783 | 65,000 | 64,000 | 300,000 | 19,400,000,000 |
| 01/04/2011 | 64,783 | -0.04 ▼ | -0.05 | 64,818 | 65,800 | 64,000 | 650,000 | 42,106,000,000 |
| 04/03/2011 | 64,818 | 0.10 ▲ | 0.15 | 64,720 | 65,800 | 64,000 | 620,000 | 40,174,000,000 |
| 03/03/2011 | 64,720 | -0.01 ▼ | -0.01 | 64,725 | 65,000 | 64,000 | 570,000 | 36,884,000,000 |
| 01/03/2011 | 64,725 | -0.01 ▼ | -0.01 | 64,733 | 65,000 | 64,000 | 470,000 | 30,414,000,000 |
| 25/02/2011 | 64,733 | 0.05 ▲ | 0.08 | 64,680 | 65,000 | 64,000 | 410,000 | 26,532,000,000 |
| 24/02/2011 | 64,680 | 0.01 ▲ | 0.02 | 64,667 | 65,000 | 64,000 | 360,000 | 23,282,000,000 |
| 22/02/2011 | 64,667 | -0.13 ▼ | -0.21 | 64,800 | 65,000 | 64,000 | 300,000 | 19,400,000,000 |
| 17/02/2011 | 64,800 | -0.20 ▼ | -0.31 | 65,000 | 65,000 | 64,000 | 500,000 | 32,400,000,000 |
| 18/01/2011 | 65,000 | 0.14 ▲ | 0.21 | 64,861 | 65,000 | 65,000 | 3,300,000 | 214,500,000,000 |
| 17/01/2011 | 64,861 | 0.01 ▲ | 0.01 | 64,853 | 65,000 | 60,000 | 3,100,000 | 201,000,000,000 |
| 16/01/2011 | 64,853 | 0.01 ▲ | 0.01 | 64,848 | 65,000 | 60,000 | 2,900,000 | 188,000,000,000 |
| 15/01/2011 | 64,848 | 0.00 ▲ | 0.01 | 64,844 | 65,000 | 60,000 | 2,800,000 | 181,500,000,000 |
| 14/01/2011 | 64,844 | 0.01 ▲ | 0.02 | 64,833 | 65,000 | 60,000 | 2,700,000 | 175,000,000,000 |
| 13/01/2011 | 64,833 | 1.18 ▲ | 1.85 | 63,654 | 65,000 | 60,000 | 2,500,000 | 162,000,000,000 |
| 12/01/2011 | 63,654 | -0.07 ▼ | -0.11 | 63,723 | 65,000 | 60,000 | 4,120,000 | 260,800,000,000 |
| 11/01/2011 | 63,723 | -0.12 ▼ | -0.19 | 63,846 | 65,000 | 60,000 | 3,620,000 | 229,300,000,000 |
| 10/01/2011 | 63,846 | 0.02 ▲ | 0.03 | 63,824 | 65,000 | 60,000 | 3,810,000 | 241,650,000,000 |
| 09/01/2011 | 63,824 | -0.08 ▼ | -0.12 | 63,900 | 65,000 | 60,000 | 3,760,000 | 238,400,000,000 |
| 08/01/2011 | 63,900 | -0.08 ▼ | -0.13 | 63,980 | 65,000 | 60,000 | 3,660,000 | 232,400,000,000 |
| 05/01/2011 | 63,980 | 0.04 ▲ | 0.07 | 63,936 | 65,000 | 60,000 | 3,560,000 | 226,400,000,000 |
| 04/01/2011 | 63,936 | 0.05 ▲ | 0.07 | 63,889 | 65,000 | 60,000 | 3,410,000 | 216,650,000,000 |
| 03/01/2011 | 63,889 | -0.09 ▼ | -0.14 | 63,977 | 65,000 | 60,000 | 3,260,000 | 206,900,000,000 |
| 02/01/2011 | 63,977 | 0.05 ▲ | 0.08 | 63,929 | 65,000 | 60,000 | 3,160,000 | 200,900,000,000 |
| 01/01/2011 | 63,929 | 0.03 ▲ | 0.04 | 63,902 | 65,000 | 60,000 | 3,010,000 | 191,150,000,000 |
| 30/12/2010 | 63,902 | 0.06 ▲ | 0.09 | 63,846 | 65,000 | 60,000 | 2,910,000 | 184,650,000,000 |
| 29/12/2010 | 63,846 | -0.04 ▼ | -0.07 | 63,889 | 65,000 | 60,000 | 2,710,000 | 171,650,000,000 |
| 24/12/2010 | 64,028 | -0.09 ▼ | -0.14 | 64,118 | 65,000 | 60,000 | 2,430,000 | 154,450,000,000 |
| 23/12/2010 | 64,118 | -0.22 ▼ | -0.33 | 64,333 | 65,000 | 60,000 | 2,230,000 | 141,950,000,000 |
| 22/12/2010 | 64,333 | 0.05 ▲ | 0.07 | 64,286 | 65,000 | 60,000 | 1,800,000 | 115,000,000,000 |
| 21/12/2010 | 64,286 | -0.14 ▼ | -0.21 | 64,423 | 65,000 | 60,000 | 1,680,000 | 107,200,000,000 |
| 20/12/2010 | 64,423 | -0.14 ▼ | -0.22 | 64,565 | 65,000 | 60,000 | 1,480,000 | 94,700,000,000 |
| 19/12/2010 | 64,565 | 0.02 ▲ | 0.03 | 64,545 | 65,000 | 60,000 | 1,310,000 | 84,150,000,000 |
| 16/12/2010 | 64,545 | -0.21 ▼ | -0.32 | 64,750 | 65,000 | 60,000 | 1,260,000 | 80,900,000,000 |
| 15/12/2010 | 64,750 | -0.25 ▼ | -0.38 | 65,000 | 65,000 | 60,000 | 1,060,000 | 68,400,000,000 |
| 02/12/2010 | 65,000 | 0.02 ▲ | 0.03 | 64,982 | 65,000 | 65,000 | 610,000 | 39,650,000,000 |
| 01/12/2010 | 64,982 | -0.05 ▼ | -0.08 | 65,031 | 65,500 | 64,200 | 710,000 | 46,135,000,000 |
| 17/11/2010 | 65,031 | 0.09 ▲ | 0.14 | 64,941 | 65,500 | 65,000 | 660,000 | 42,925,000,000 |
| 16/11/2010 | 64,941 | -0.09 ▼ | -0.14 | 65,031 | 65,500 | 63,500 | 665,000 | 43,242,500,000 |
| 11/11/2010 | 65,031 | 0.00 ▲ | 0.00 | 65,028 | 65,500 | 65,000 | 660,000 | 42,925,000,000 |
| 10/11/2010 | 65,028 | 0.00 ▼ | 0.00 | 65,029 | 65,500 | 65,000 | 720,000 | 46,825,000,000 |
| 04/11/2010 | 65,029 | 0.36 ▲ | 0.56 | 64,668 | 65,500 | 65,000 | 690,000 | 44,875,000,000 |
| 03/11/2010 | 64,668 | 0.00 ▲ | 0.00 | 64,665 | 65,500 | 30,000 | 4,176,000 | 270,555,000,000 |
| 28/10/2010 | 64,665 | 0.23 ▲ | 0.36 | 64,435 | 65,500 | 30,000 | 4,146,000 | 268,605,000,000 |
| 27/10/2010 | 64,435 | 0.01 ▲ | 0.01 | 64,427 | 65,900 | 30,000 | 4,446,000 | 286,400,000,000 |
| 18/10/2010 | 64,427 | 0.01 ▲ | 0.01 | 64,419 | 65,500 | 30,000 | 4,346,000 | 279,905,000,000 |
| 15/10/2010 | 64,419 | 0.00 ▲ | 0.01 | 64,415 | 65,000 | 30,000 | 4,296,000 | 276,630,000,000 |
| 14/10/2010 | 64,415 | 0.01 ▲ | 0.01 | 64,410 | 65,000 | 30,000 | 4,266,000 | 274,680,000,000 |
| 13/10/2010 | 64,410 | 0.01 ▲ | 0.01 | 64,402 | 65,000 | 30,000 | 4,236,000 | 272,730,000,000 |
| 12/10/2010 | 64,402 | 0.01 ▲ | 0.01 | 64,397 | 65,000 | 30,000 | 4,176,000 | 268,830,000,000 |
| 09/10/2010 | 64,397 | 0.01 ▲ | 0.01 | 64,392 | 65,000 | 30,000 | 4,146,000 | 266,880,000,000 |
| 08/10/2010 | 64,392 | 0.01 ▲ | 0.01 | 64,383 | 65,000 | 30,000 | 4,096,000 | 263,630,000,000 |
| 07/10/2010 | 64,383 | 0.01 ▲ | 0.01 | 64,378 | 65,000 | 30,000 | 3,996,000 | 257,130,000,000 |
| 06/10/2010 | 64,378 | 0.01 ▲ | 0.01 | 64,373 | 65,000 | 30,000 | 3,946,000 | 253,880,000,000 |
| 04/10/2010 | 64,373 | 0.02 ▲ | 0.03 | 64,352 | 65,000 | 30,000 | 3,896,000 | 250,630,000,000 |
| 02/10/2010 | 64,352 | 0.01 ▲ | 0.01 | 64,347 | 65,000 | 30,000 | 3,716,000 | 238,930,000,000 |
| 30/09/2010 | 64,347 | 0.01 ▲ | 0.01 | 64,342 | 65,000 | 30,000 | 3,686,000 | 236,980,000,000 |
| 26/09/2010 | 64,342 | 0.01 ▲ | 0.01 | 64,336 | 65,000 | 30,000 | 3,656,000 | 235,030,000,000 |
| 20/09/2010 | 64,336 | 0.00 ▼ | 0.00 | 64,339 | 65,000 | 30,000 | 3,626,000 | 233,080,000,000 |
| 16/09/2010 | 64,339 | 0.01 ▲ | 0.01 | 64,333 | 65,000 | 30,000 | 3,576,000 | 229,880,000,000 |
| 22/08/2010 | 64,333 | -0.01 ▼ | -0.01 | 64,341 | 65,000 | 30,000 | 3,546,000 | 227,930,000,000 |
| 21/08/2010 | 64,341 | -0.01 ▼ | -0.02 | 64,352 | 65,200 | 30,000 | 3,576,000 | 229,886,000,000 |
| 16/08/2010 | 64,348 | 0.00 ▲ | 0.00 | 64,345 | 65,200 | 30,000 | 3,636,000 | 233,774,000,000 |
| 15/08/2010 | 64,345 | 0.01 ▲ | 0.02 | 64,333 | 65,200 | 30,000 | 3,606,000 | 231,830,000,000 |
| 08/07/2010 | 64,333 | 0.01 ▲ | 0.01 | 64,328 | 65,000 | 30,000 | 3,546,000 | 227,930,000,000 |
| 07/05/2010 | 64,328 | 0.01 ▲ | 0.01 | 64,322 | 65,000 | 30,000 | 3,516,000 | 225,980,000,000 |
| 28/04/2010 | 64,322 | 0.01 ▲ | 0.01 | 64,316 | 65,000 | 30,000 | 3,486,000 | 224,030,000,000 |
| 26/04/2010 | 64,316 | 0.01 ▲ | 0.01 | 64,310 | 65,000 | 30,000 | 3,456,000 | 222,080,000,000 |
| 22/04/2010 | 64,310 | 0.01 ▲ | 0.02 | 64,297 | 65,000 | 30,000 | 3,426,000 | 220,130,000,000 |
| 21/04/2010 | 64,297 | 0.01 ▲ | 0.01 | 64,291 | 65,000 | 30,000 | 3,366,000 | 216,230,000,000 |
| 19/04/2010 | 64,291 | 0.01 ▲ | 0.01 | 64,284 | 65,000 | 30,000 | 3,336,000 | 214,280,000,000 |
| 14/04/2010 | 64,284 | 0.01 ▲ | 0.01 | 64,278 | 65,000 | 30,000 | 3,306,000 | 212,330,000,000 |
| 13/04/2010 | 64,278 | 0.01 ▲ | 0.01 | 64,271 | 65,000 | 30,000 | 3,276,000 | 210,380,000,000 |
| 02/04/2010 | 64,271 | 0.01 ▲ | 0.01 | 64,264 | 65,000 | 30,000 | 3,246,000 | 208,430,000,000 |
| 31/03/2010 | 64,264 | 0.01 ▲ | 0.01 | 64,257 | 65,000 | 30,000 | 3,216,000 | 206,480,000,000 |
| 29/03/2010 | 64,257 | 0.01 ▲ | 0.02 | 64,243 | 65,000 | 30,000 | 3,186,000 | 204,530,000,000 |
| 23/03/2010 | 64,243 | 0.01 ▲ | 0.01 | 64,235 | 65,000 | 30,000 | 3,126,000 | 200,630,000,000 |
| 22/03/2010 | 64,235 | 0.01 ▲ | 0.01 | 64,228 | 65,000 | 30,000 | 3,096,000 | 198,680,000,000 |
| 20/03/2010 | 64,228 | 0.01 ▲ | 0.01 | 64,220 | 65,000 | 30,000 | 3,066,000 | 196,730,000,000 |
| 19/03/2010 | 64,220 | 0.01 ▲ | 0.01 | 64,212 | 65,000 | 30,000 | 3,036,000 | 194,780,000,000 |
| 18/03/2010 | 64,212 | 0.01 ▲ | 0.01 | 64,204 | 65,000 | 30,000 | 3,006,000 | 192,830,000,000 |
| 17/03/2010 | 64,204 | 0.02 ▲ | 0.02 | 64,188 | 65,000 | 30,000 | 2,976,000 | 190,880,000,000 |
| 16/03/2010 | 64,188 | 0.01 ▲ | 0.01 | 64,179 | 65,000 | 30,000 | 2,916,000 | 186,980,000,000 |
| 15/03/2010 | 64,179 | 0.01 ▲ | 0.01 | 64,170 | 65,000 | 30,000 | 2,886,000 | 185,030,000,000 |
| 14/03/2010 | 64,170 | 0.01 ▲ | 0.01 | 64,161 | 65,000 | 30,000 | 2,856,000 | 183,080,000,000 |
| 13/03/2010 | 64,161 | 0.01 ▲ | 0.01 | 64,152 | 65,000 | 30,000 | 2,826,000 | 181,130,000,000 |
| 11/03/2010 | 64,152 | 0.01 ▲ | 0.01 | 64,143 | 65,000 | 30,000 | 2,796,000 | 179,180,000,000 |
| 09/03/2010 | 64,143 | 0.01 ▲ | 0.02 | 64,133 | 65,000 | 30,000 | 2,766,000 | 177,230,000,000 |
| 08/03/2010 | 64,133 | 0.01 ▲ | 0.01 | 64,124 | 65,000 | 30,000 | 2,736,000 | 175,280,000,000 |
| 07/03/2010 | 64,124 | 0.01 ▲ | 0.02 | 64,114 | 65,000 | 30,000 | 2,706,000 | 173,330,000,000 |
| 06/03/2010 | 64,114 | 0.01 ▲ | 0.02 | 64,103 | 65,000 | 30,000 | 2,676,000 | 171,380,000,000 |
| 04/03/2010 | 64,103 | 0.01 ▲ | 0.02 | 64,093 | 65,000 | 30,000 | 2,646,000 | 169,430,000,000 |
| 03/03/2010 | 64,093 | -0.04 ▼ | -0.06 | 64,131 | 65,000 | 30,000 | 2,616,000 | 167,480,000,000 |
| 02/03/2010 | 64,131 | 0.01 ▲ | 0.02 | 64,120 | 65,000 | 30,000 | 2,551,000 | 163,430,000,000 |
| 01/03/2010 | 64,120 | 0.02 ▲ | 0.03 | 64,099 | 65,000 | 30,000 | 2,521,000 | 161,480,000,000 |
| 28/02/2010 | 64,099 | 0.04 ▲ | 0.05 | 64,064 | 65,000 | 30,000 | 2,461,000 | 157,580,000,000 |
| 27/02/2010 | 64,064 | -0.02 ▼ | -0.02 | 64,080 | 65,000 | 30,000 | 2,371,000 | 151,730,000,000 |
| 26/02/2010 | 64,080 | 0.01 ▲ | 0.02 | 64,068 | 65,000 | 30,000 | 2,261,000 | 144,780,000,000 |
| 25/02/2010 | 64,068 | 0.01 ▲ | 0.02 | 64,055 | 65,000 | 30,000 | 2,231,000 | 142,830,000,000 |
| 24/02/2010 | 64,055 | -0.08 ▼ | -0.12 | 64,130 | 65,000 | 30,000 | 2,201,000 | 140,880,000,000 |
| 23/02/2010 | 64,130 | 0.01 ▲ | 0.02 | 64,118 | 65,000 | 30,000 | 2,056,000 | 131,830,000,000 |
| 22/02/2010 | 64,118 | 0.03 ▲ | 0.04 | 64,091 | 65,000 | 30,000 | 2,026,000 | 129,880,000,000 |
| 12/02/2010 | 64,091 | 0.01 ▲ | 0.02 | 64,077 | 65,000 | 30,000 | 1,966,000 | 125,980,000,000 |
| 10/02/2010 | 64,077 | 0.03 ▲ | 0.05 | 64,048 | 65,000 | 30,000 | 1,936,000 | 124,030,000,000 |
| 08/02/2010 | 64,048 | 0.03 ▲ | 0.05 | 64,016 | 65,000 | 30,000 | 1,876,000 | 120,130,000,000 |
| 07/02/2010 | 64,016 | 0.03 ▲ | 0.05 | 63,983 | 65,000 | 30,000 | 1,816,000 | 116,230,000,000 |
| 06/02/2010 | 63,983 | 0.04 ▲ | 0.06 | 63,947 | 65,000 | 30,000 | 1,756,000 | 112,330,000,000 |
| 05/02/2010 | 63,947 | 0.02 ▲ | 0.03 | 63,929 | 65,000 | 30,000 | 1,696,000 | 108,430,000,000 |
| 04/02/2010 | 63,929 | 0.04 ▲ | 0.06 | 63,889 | 65,000 | 30,000 | 1,666,000 | 106,480,000,000 |
| 03/02/2010 | 63,889 | 0.02 ▲ | 0.03 | 63,868 | 65,000 | 30,000 | 1,606,000 | 102,580,000,000 |
| 02/02/2010 | 63,868 | 0.02 ▲ | 0.03 | 63,846 | 65,000 | 30,000 | 1,576,000 | 100,630,000,000 |
| 01/02/2010 | 63,846 | 0.05 ▲ | 0.07 | 63,800 | 65,000 | 30,000 | 1,546,000 | 98,680,000,000 |
| 31/01/2010 | 63,800 | 0.02 ▲ | 0.04 | 63,776 | 65,000 | 30,000 | 1,486,000 | 94,780,000,000 |
| 29/01/2010 | 63,776 | 0.27 ▲ | 0.42 | 63,511 | 65,000 | 30,000 | 1,456,000 | 92,830,000,000 |
| 28/01/2010 | 63,511 | 0.07 ▲ | 0.11 | 63,444 | 65,000 | 30,000 | 1,416,000 | 89,730,000,000 |
| 27/01/2010 | 63,444 | -0.74 ▼ | -1.16 | 64,186 | 65,000 | 30,000 | 1,356,000 | 85,830,000,000 |
| 26/01/2010 | 64,186 | 0.04 ▲ | 0.06 | 64,146 | 65,000 | 40,000 | 1,310,000 | 83,400,000,000 |
| 25/01/2010 | 64,146 | 0.02 ▲ | 0.03 | 64,125 | 65,000 | 40,000 | 1,250,000 | 79,500,000,000 |
| 24/01/2010 | 64,125 | 0.05 ▲ | 0.07 | 64,079 | 65,000 | 40,000 | 1,220,000 | 77,550,000,000 |
| 23/01/2010 | 64,079 | 0.03 ▲ | 0.04 | 64,054 | 65,000 | 40,000 | 1,160,000 | 73,650,000,000 |
| 22/01/2010 | 64,054 | 0.03 ▲ | 0.04 | 64,028 | 65,000 | 40,000 | 1,130,000 | 71,700,000,000 |
| 21/01/2010 | 64,028 | -0.21 ▼ | -0.33 | 64,242 | 65,000 | 40,000 | 1,120,000 | 71,050,000,000 |
| 20/01/2010 | 64,242 | 0.02 ▲ | 0.04 | 64,219 | 65,000 | 40,000 | 1,010,000 | 64,400,000,000 |
| 19/01/2010 | 64,219 | 0.03 ▲ | 0.04 | 64,194 | 65,000 | 40,000 | 980,000 | 62,450,000,000 |
| 18/01/2010 | 64,194 | 0.09 ▲ | 0.14 | 64,107 | 65,000 | 40,000 | 950,000 | 60,500,000,000 |
| 17/01/2010 | 64,107 | 0.11 ▲ | 0.17 | 64,000 | 65,000 | 40,000 | 860,000 | 54,650,000,000 |
| 16/01/2010 | 64,000 | 0.04 ▲ | 0.07 | 63,958 | 65,000 | 40,000 | 770,000 | 48,800,000,000 |
| 15/01/2010 | 63,958 | 0.21 ▲ | 0.33 | 63,750 | 65,000 | 40,000 | 740,000 | 46,850,000,000 |
| 14/01/2010 | 63,750 | 0.07 ▲ | 0.10 | 63,684 | 65,000 | 40,000 | 620,000 | 39,050,000,000 |
| 12/01/2010 | 63,684 | -1.32 ▼ | -2.02 | 65,000 | 65,000 | 40,000 | 590,000 | 37,100,000,000 |
| 09/01/2010 | 65,000 | 0.77 ▲ | 1.20 | 64,231 | 65,000 | 65,000 | 390,000 | 25,350,000,000 |
| 08/01/2010 | 64,231 | 0.06 ▲ | 0.10 | 64,167 | 65,000 | 55,000 | 370,000 | 23,950,000,000 |
| 07/01/2010 | 64,167 | 0.08 ▲ | 0.12 | 64,091 | 65,000 | 55,000 | 340,000 | 22,000,000,000 |
| 06/01/2010 | 64,091 | 0.20 ▲ | 0.32 | 63,889 | 65,000 | 55,000 | 310,000 | 20,050,000,000 |
| 05/01/2010 | 63,889 | 0.14 ▲ | 0.22 | 63,750 | 65,000 | 55,000 | 250,000 | 16,150,000,000 |
| 04/01/2010 | 63,750 | 0.42 ▲ | 0.66 | 63,333 | 65,000 | 55,000 | 220,000 | 14,200,000,000 |
| 02/01/2010 | 63,333 | 0.33 ▲ | 0.53 | 63,000 | 65,000 | 55,000 | 160,000 | 10,300,000,000 |
| 01/01/2010 | 63,000 | -2.00 ▼ | -3.08 | 65,000 | 65,000 | 55,000 | 130,000 | 8,350,000,000 |
| 19/12/2009 | 65,000 | 0.00 ■■ | 0.00 | 0 | 65,000 | 65,000 | 30,000 | 1,950,000,000 |