Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
VINAVICO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 02/10/2010 | 29,000 | -0.47 ▼ | -1.59 | 0 | 0 | 0 | 100,000 | 2,900,000,000 |
| 01/10/2010 | 29,468 | 0.04 ▲ | 0.14 | 0 | 0 | 0 | 2,550,000 | 74,750,000,000 |
| 30/09/2010 | 29,428 | -0.08 ▼ | -0.27 | 0 | 0 | 0 | 3,560,000 | 104,466,000,000 |
| 29/09/2010 | 29,508 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 6,080,000 | 179,356,000,000 |
| 28/09/2010 | 29,519 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 5,930,000 | 175,006,000,000 |
| 27/09/2010 | 29,543 | -0.07 ▼ | -0.22 | 0 | 0 | 0 | 7,210,000 | 212,722,000,000 |
| 26/09/2010 | 29,608 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 6,825,000 | 201,722,000,000 |
| 25/09/2010 | 29,621 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 6,625,000 | 195,972,000,000 |
| 24/09/2010 | 29,631 | -0.16 ▼ | -0.54 | 0 | 0 | 0 | 6,475,000 | 191,622,000,000 |
| 23/09/2010 | 29,793 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 6,650,000 | 197,274,000,000 |
| 22/09/2010 | 29,790 | -0.06 ▼ | -0.19 | 0 | 0 | 0 | 6,630,000 | 196,584,000,000 |
| 21/09/2010 | 29,846 | -0.04 ▼ | -0.13 | 0 | 0 | 0 | 6,495,000 | 192,744,000,000 |
| 20/09/2010 | 29,886 | 0.05 ▲ | 0.16 | 0 | 0 | 0 | 6,520,000 | 193,626,000,000 |
| 19/09/2010 | 29,837 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 6,530,000 | 193,716,000,000 |
| 18/09/2010 | 29,825 | -0.09 ▼ | -0.29 | 0 | 0 | 0 | 6,520,000 | 193,400,000,000 |
| 16/09/2010 | 29,913 | -0.05 ▼ | -0.15 | 0 | 0 | 0 | 6,880,000 | 205,435,000,000 |
| 15/09/2010 | 29,959 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 6,650,000 | 198,800,000,000 |
| 14/09/2010 | 29,966 | -0.04 ▼ | -0.15 | 0 | 0 | 0 | 6,550,000 | 195,900,000,000 |
| 13/09/2010 | 30,010 | 0.15 ▲ | 0.51 | 0 | 0 | 0 | 6,470,000 | 193,682,000,000 |
| 12/09/2010 | 29,857 | -0.03 ▼ | -0.11 | 0 | 0 | 0 | 6,460,000 | 192,530,000,000 |
| 10/09/2010 | 29,891 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 6,420,000 | 191,514,000,000 |
| 09/09/2010 | 29,898 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 6,320,000 | 188,614,000,000 |
| 08/09/2010 | 29,909 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 6,200,000 | 185,126,000,000 |
| 07/09/2010 | 29,916 | -0.15 ▼ | -0.51 | 0 | 0 | 0 | 6,100,000 | 182,226,000,000 |
| 06/09/2010 | 30,070 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 5,990,000 | 179,380,000,000 |
| 05/09/2010 | 30,088 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 5,790,000 | 173,580,000,000 |
| 02/09/2010 | 30,106 | 0.07 ▲ | 0.24 | 0 | 0 | 0 | 5,690,000 | 170,780,000,000 |
| 01/09/2010 | 30,034 | -0.07 ▼ | -0.24 | 0 | 0 | 0 | 5,750,000 | 172,495,000,000 |
| 31/08/2010 | 30,105 | 0.03 ▲ | 0.09 | 0 | 0 | 0 | 5,740,000 | 172,280,000,000 |
| 30/08/2010 | 30,079 | -0.07 ▼ | -0.25 | 0 | 0 | 0 | 5,750,000 | 172,550,000,000 |
| 29/08/2010 | 30,153 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 5,640,000 | 169,505,000,000 |
| 28/08/2010 | 30,152 | 0.00 ▲ | 0.00 | 0 | 0 | 0 | 5,740,000 | 172,505,000,000 |
| 26/08/2010 | 30,151 | -0.07 ▼ | -0.23 | 0 | 0 | 0 | 5,840,000 | 175,905,000,000 |
| 25/08/2010 | 30,221 | -0.08 ▼ | -0.28 | 0 | 0 | 0 | 5,800,000 | 175,220,000,000 |
| 24/08/2010 | 30,305 | -0.04 ▼ | -0.12 | 0 | 0 | 0 | 5,660,000 | 171,211,000,000 |
| 23/08/2010 | 30,342 | -0.08 ▼ | -0.28 | 0 | 0 | 0 | 5,560,000 | 168,611,000,000 |
| 22/08/2010 | 30,426 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,410,000 | 164,126,000,000 |
| 21/08/2010 | 30,430 | 0.03 ▲ | 0.10 | 0 | 0 | 0 | 5,310,000 | 161,126,000,000 |
| 20/08/2010 | 30,401 | -0.01 ▼ | -0.02 | 0 | 0 | 0 | 5,480,000 | 166,186,000,000 |
| 19/08/2010 | 30,407 | -0.18 ▼ | -0.57 | 0 | 0 | 0 | 5,420,000 | 164,383,000,000 |
| 18/08/2010 | 30,582 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 5,270,000 | 160,477,000,000 |
| 17/08/2010 | 30,590 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 5,210,000 | 158,705,000,000 |
| 16/08/2010 | 30,579 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 5,110,000 | 155,638,000,000 |
| 15/08/2010 | 30,604 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 5,080,000 | 154,798,000,000 |
| 12/08/2010 | 30,612 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 5,020,000 | 152,986,000,000 |
| 11/08/2010 | 30,630 | -0.03 ▼ | -0.09 | 0 | 0 | 0 | 4,901,000 | 149,355,000,000 |
| 10/08/2010 | 30,657 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 4,891,000 | 149,075,000,000 |
| 09/08/2010 | 30,671 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 4,791,000 | 145,996,000,000 |
| 07/08/2010 | 30,680 | 0.01 ▲ | 0.02 | 0 | 0 | 0 | 4,760,000 | 145,109,000,000 |
| 06/08/2010 | 30,673 | 0.05 ▲ | 0.15 | 0 | 0 | 0 | 4,780,000 | 145,709,000,000 |
| 05/08/2010 | 30,627 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 4,820,000 | 146,689,000,000 |
| 04/08/2010 | 30,642 | 0.02 ▲ | 0.07 | 0 | 0 | 0 | 4,770,000 | 145,134,000,000 |
| 03/08/2010 | 30,620 | -0.04 ▼ | -0.13 | 0 | 0 | 0 | 4,860,000 | 147,609,000,000 |
| 02/08/2010 | 30,659 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 4,710,000 | 143,119,000,000 |
| 01/08/2010 | 30,643 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 4,330,000 | 131,399,000,000 |
| 31/07/2010 | 30,659 | 0.02 ▲ | 0.07 | 0 | 0 | 0 | 4,270,000 | 129,599,000,000 |
| 30/07/2010 | 30,637 | -0.06 ▼ | -0.20 | 0 | 0 | 0 | 4,215,000 | 128,009,000,000 |
| 29/07/2010 | 30,697 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 4,025,000 | 122,519,000,000 |
| 28/07/2010 | 30,708 | 0.09 ▲ | 0.30 | 0 | 0 | 0 | 3,925,000 | 119,504,000,000 |
| 27/07/2010 | 30,615 | -0.03 ▼ | -0.10 | 0 | 0 | 0 | 3,955,000 | 120,214,000,000 |
| 26/07/2010 | 30,646 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 3,875,000 | 117,909,000,000 |
| 25/07/2010 | 30,632 | -0.04 ▼ | -0.14 | 0 | 0 | 0 | 3,765,000 | 114,519,000,000 |
| 24/07/2010 | 30,675 | 0.06 ▲ | 0.21 | 0 | 0 | 0 | 3,635,000 | 110,729,000,000 |
| 23/07/2010 | 30,611 | -0.05 ▼ | -0.17 | 0 | 0 | 0 | 3,625,000 | 110,314,000,000 |
| 22/07/2010 | 30,663 | -0.04 ▼ | -0.13 | 0 | 0 | 0 | 3,400,000 | 103,470,000,000 |
| 21/07/2010 | 30,702 | -0.08 ▼ | -0.26 | 0 | 0 | 0 | 3,390,000 | 103,225,000,000 |
| 20/07/2010 | 30,782 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 3,200,000 | 97,640,000,000 |
| 19/07/2010 | 30,805 | -0.19 ▼ | -0.61 | 0 | 0 | 0 | 3,150,000 | 96,160,000,000 |
| 18/07/2010 | 30,994 | -0.11 ▼ | -0.34 | 0 | 0 | 0 | 3,060,000 | 93,704,000,000 |
| 16/07/2010 | 31,100 | -0.04 ▼ | -0.11 | 0 | 0 | 0 | 3,170,000 | 97,254,000,000 |
| 15/07/2010 | 31,135 | 0.05 ▲ | 0.16 | 0 | 0 | 0 | 3,140,000 | 96,334,000,000 |
| 14/07/2010 | 31,085 | 0.22 ▲ | 0.71 | 0 | 0 | 0 | 3,040,000 | 93,084,000,000 |
| 13/07/2010 | 30,867 | 0.06 ▲ | 0.18 | 0 | 0 | 0 | 2,710,000 | 82,434,000,000 |
| 12/07/2010 | 30,811 | 0.06 ▲ | 0.19 | 0 | 0 | 0 | 2,690,000 | 81,764,000,000 |
| 10/07/2010 | 30,752 | -0.04 ▼ | -0.14 | 0 | 0 | 0 | 2,670,000 | 81,094,000,000 |
| 09/07/2010 | 30,796 | 0.04 ▲ | 0.13 | 0 | 0 | 0 | 2,580,000 | 78,414,000,000 |
| 08/07/2010 | 30,757 | 0.11 ▲ | 0.35 | 0 | 0 | 0 | 2,460,000 | 74,748,000,000 |
| 06/07/2010 | 30,650 | -0.03 ▼ | -0.10 | 0 | 0 | 0 | 2,430,000 | 73,748,000,000 |
| 05/07/2010 | 30,681 | 0.06 ▲ | 0.20 | 0 | 0 | 0 | 2,450,000 | 74,388,000,000 |
| 04/07/2010 | 30,621 | -0.03 ▼ | -0.10 | 0 | 0 | 0 | 2,430,000 | 73,724,000,000 |
| 03/07/2010 | 30,653 | -0.04 ▼ | -0.14 | 0 | 0 | 0 | 2,480,000 | 75,324,000,000 |
| 02/07/2010 | 30,695 | 0.05 ▲ | 0.15 | 0 | 0 | 0 | 2,500,000 | 75,974,000,000 |
| 01/07/2010 | 30,649 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 2,470,000 | 74,995,000,000 |
| 29/06/2010 | 30,651 | 0.09 ▲ | 0.30 | 0 | 0 | 0 | 2,480,000 | 75,331,000,000 |
| 28/06/2010 | 30,558 | 0.19 ▲ | 0.63 | 0 | 0 | 0 | 2,350,000 | 71,261,000,000 |
| 27/06/2010 | 30,368 | -0.10 ▼ | -0.34 | 0 | 0 | 0 | 2,210,000 | 66,852,000,000 |
| 26/06/2010 | 30,471 | -0.10 ▼ | -0.32 | 0 | 0 | 0 | 2,135,000 | 64,462,000,000 |
| 24/06/2010 | 30,505 | 0.05 ▲ | 0.16 | 0 | 0 | 0 | 2,165,000 | 65,381,000,000 |
| 23/06/2010 | 30,456 | 0.10 ▲ | 0.34 | 0 | 0 | 0 | 2,055,000 | 61,825,000,000 |
| 22/06/2010 | 30,354 | -0.12 ▼ | -0.38 | 0 | 0 | 0 | 2,050,000 | 61,655,000,000 |
| 21/06/2010 | 30,470 | 0.14 ▲ | 0.45 | 0 | 0 | 0 | 2,085,000 | 62,870,000,000 |
| 20/06/2010 | 30,332 | 0.31 ▲ | 1.02 | 0 | 0 | 0 | 1,945,000 | 58,300,000,000 |
| 19/06/2010 | 30,025 | -0.07 ▼ | -0.23 | 0 | 0 | 0 | 1,845,000 | 55,045,000,000 |
| 18/06/2010 | 30,094 | 0.29 ▲ | 0.96 | 0 | 0 | 0 | 1,805,000 | 53,827,000,000 |
| 17/06/2010 | 29,807 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 1,600,000 | 47,355,000,000 |
| 16/06/2010 | 29,824 | -0.05 ▼ | -0.15 | 0 | 0 | 0 | 1,630,000 | 48,263,000,000 |
| 14/06/2010 | 29,685 | 0.09 ▲ | 0.32 | 0 | 0 | 0 | 1,510,000 | 44,606,000,000 |
| 13/06/2010 | 29,591 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 1,300,000 | 38,297,000,000 |
| 12/06/2010 | 29,609 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 1,310,000 | 38,592,000,000 |
| 11/06/2010 | 29,630 | -1.62 ▼ | -5.17 | 0 | 0 | 0 | 1,400,000 | 41,272,000,000 |
| 10/06/2010 | 31,245 | -0.17 ▼ | -0.53 | 0 | 0 | 0 | 3,300,000 | 178,367,000,000 |
| 09/06/2010 | 31,413 | -0.24 ▼ | -0.75 | 0 | 0 | 0 | 3,110,000 | 172,588,000,000 |
| 08/06/2010 | 31,650 | -0.04 ▼ | -0.13 | 0 | 0 | 0 | 3,050,000 | 170,778,000,000 |
| 07/06/2010 | 31,690 | 2.17 ▲ | 7.36 | 0 | 0 | 0 | 2,940,000 | 167,528,000,000 |
| 06/06/2010 | 29,518 | 0.08 ▲ | 0.26 | 0 | 0 | 0 | 840,000 | 24,488,000,000 |
| 05/06/2010 | 29,440 | 0.16 ▲ | 0.56 | 0 | 0 | 0 | 930,000 | 27,113,000,000 |
| 04/06/2010 | 29,277 | -3.25 ▼ | -9.99 | 0 | 0 | 0 | 1,010,000 | 29,394,000,000 |
| 03/06/2010 | 32,527 | 0.08 ▲ | 0.25 | 0 | 0 | 0 | 1,450,000 | 60,499,000,000 |
| 02/06/2010 | 32,445 | 0.14 ▲ | 0.43 | 0 | 0 | 0 | 1,240,000 | 54,194,000,000 |
| 01/06/2010 | 32,305 | -2.97 ▼ | -8.42 | 0 | 0 | 0 | 1,160,000 | 51,829,000,000 |
| 31/05/2010 | 35,275 | -2.45 ▼ | -6.50 | 0 | 0 | 0 | 3,130,000 | 177,770,000,000 |
| 30/05/2010 | 37,727 | 0.70 ▲ | 1.88 | 0 | 0 | 0 | 2,780,000 | 159,440,000,000 |
| 29/05/2010 | 37,031 | -3.63 ▼ | -8.92 | 0 | 0 | 0 | 670,000 | 33,145,000,000 |
| 28/05/2010 | 40,656 | 7.67 ▲ | 23.25 | 0 | 0 | 0 | 420,000 | 21,240,000,000 |
| 27/05/2010 | 32,986 | 2.91 ▲ | 9.66 | 0 | 0 | 0 | 220,000 | 7,740,000,000 |
| 26/05/2010 | 30,080 | -0.74 ▼ | -2.39 | 0 | 0 | 0 | 160,000 | 4,535,000,000 |
| 25/05/2010 | 30,817 | 1.67 ▲ | 5.72 | 0 | 0 | 0 | 180,000 | 5,180,000,000 |
| 23/05/2010 | 29,150 | 1.17 ▲ | 4.18 | 0 | 0 | 0 | 190,000 | 5,380,000,000 |
| 21/05/2010 | 27,980 | -0.25 ▼ | -0.87 | 0 | 0 | 0 | 180,000 | 5,030,000,000 |
| 20/05/2010 | 28,225 | -1.03 ▼ | -3.50 | 0 | 0 | 0 | 160,000 | 4,490,000,000 |
| 18/05/2010 | 29,250 | 3.05 ▲ | 11.64 | 0 | 0 | 0 | 70,000 | 2,020,000,000 |
| 16/05/2010 | 26,200 | 1.53 ▲ | 6.21 | 0 | 0 | 0 | 90,000 | 2,300,000,000 |
| 14/05/2010 | 24,667 | -5.33 ▼ | -17.78 | 0 | 0 | 0 | 60,000 | 1,480,000,000 |
| 10/05/2010 | 30,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 20,000 | 600,000,000 |