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 Công Nghệ Viễn Thông
Mã CK:      VITECO      11      ▼ -1.21 (-9.92%)      (cập nhật 17:25 07/07/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Viễn thông
Website: Đang cập nhật
VITECO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/07/2011 11,000 -1.21 ▼ -9.92 0 0 0 100,000 1,100,000,000
06/07/2011 12,211 -0.15 ▼ -1.23 0 0 0 900,000 10,990,000,000
03/07/2011 12,363 -0.19 ▼ -1.54 0 0 0 800,000 9,890,000,000
28/05/2011 12,557 0.35 ▲ 2.83 0 0 0 700,000 8,790,000,000
21/05/2011 12,211 -0.07 ▼ -0.59 0 0 0 900,000 10,990,000,000
20/05/2011 12,283 -0.26 ▼ -2.05 0 0 0 1,200,000 14,740,000,000
06/05/2011 12,540 0.14 ▲ 1.13 0 0 0 1,000,000 12,540,000,000
30/04/2011 12,400 0.15 ▲ 1.25 0 0 0 1,010,000 12,650,000,000
28/04/2011 12,247 -0.09 ▼ -0.72 0 0 0 1,145,000 14,247,000,000
26/04/2011 12,336 0.32 ▲ 2.65 0 0 0 1,135,000 14,137,000,000
24/04/2011 12,018 -0.03 ▼ -0.22 0 0 0 2,435,000 29,517,000,000
23/04/2011 12,044 -0.03 ▼ -0.22 0 0 0 2,385,000 28,967,000,000
22/04/2011 12,071 -0.03 ▼ -0.24 0 0 0 2,335,000 28,417,000,000
16/04/2011 12,100 -0.03 ▼ -0.26 0 0 0 2,285,000 27,867,000,000
15/04/2011 12,131 -0.03 ▼ -0.26 0 0 0 2,235,000 27,317,000,000
13/04/2011 12,163 -0.03 ▼ -0.28 0 0 0 2,185,000 26,767,000,000
09/04/2011 12,197 -0.03 ▼ -0.25 0 0 0 2,135,000 26,217,000,000
08/04/2011 12,228 -0.02 ▼ -0.20 0 0 0 2,075,000 25,515,000,000
07/04/2011 12,252 -0.03 ▼ -0.20 0 0 0 2,025,000 24,940,000,000
03/04/2011 12,277 -0.01 ▼ -0.07 0 0 0 1,975,000 24,365,000,000
02/04/2011 12,286 -0.01 ▼ -0.11 0 0 0 1,875,000 23,165,000,000
01/04/2011 12,300 -0.03 ▼ -0.22 0 0 0 1,775,000 21,975,000,000
31/03/2011 12,327 -0.01 ▼ -0.11 0 0 0 1,675,000 20,780,000,000
30/03/2011 12,340 -0.01 ▼ -0.11 0 0 0 1,625,000 20,180,000,000
24/03/2011 12,354 -0.02 ▼ -0.13 0 0 0 1,575,000 19,580,000,000
23/03/2011 12,370 -0.02 ▼ -0.13 0 0 0 1,525,000 18,980,000,000
22/03/2011 12,386 -0.02 ▼ -0.15 0 0 0 1,475,000 18,380,000,000
21/03/2011 12,405 -0.02 ▼ -0.16 0 0 0 1,425,000 17,780,000,000
13/03/2011 12,425 -0.02 ▼ -0.18 0 0 0 1,375,000 17,180,000,000
11/03/2011 12,447 -0.08 ▼ -0.63 0 0 0 1,325,000 16,580,000,000
09/03/2011 12,526 -0.03 ▼ -0.24 0 0 0 1,370,000 17,270,000,000
08/03/2011 12,556 -0.03 ▼ -0.25 0 0 0 1,315,000 16,610,000,000
07/03/2011 12,588 -0.04 ▼ -0.29 0 0 0 1,260,000 15,950,000,000
04/03/2011 12,625 -0.19 ▼ -1.44 0 0 0 1,205,000 15,290,000,000
03/03/2011 12,810 0.02 ▲ 0.13 0 0 0 1,705,000 21,990,000,000
02/03/2011 12,794 -0.04 ▼ -0.30 0 0 0 1,355,000 17,440,000,000
01/03/2011 12,833 0.03 ▲ 0.26 0 0 0 1,205,000 15,540,000,000
28/02/2011 12,800 0.08 ▲ 0.61 0 0 0 755,000 9,690,000,000
27/02/2011 12,722 0.08 ▲ 0.62 0 0 0 655,000 8,340,000,000
24/02/2011 12,643 -0.41 ▼ -3.16 0 0 0 455,000 5,740,000,000
23/02/2011 13,056 0.27 ▲ 2.11 0 0 0 575,000 7,450,000,000
22/02/2011 12,786 0.20 ▲ 1.61 0 0 0 475,000 6,050,000,000
17/02/2011 12,583 0.08 ▲ 0.66 0 0 0 425,000 5,350,000,000
13/02/2011 12,500 0.13 ▲ 1.01 0 0 0 375,000 4,700,000,000
29/01/2011 12,375 -1.98 ▼ -13.76 0 0 0 325,000 4,050,000,000
28/01/2011 14,350 0.18 ▲ 1.29 0 0 0 565,000 7,790,000,000
23/01/2011 14,167 -0.41 ▼ -2.81 0 0 0 535,000 7,310,000,000
22/01/2011 14,577 0.12 ▲ 0.82 0 0 0 735,000 10,410,000,000
19/01/2011 14,458 0.09 ▲ 0.65 0 0 0 685,000 9,610,000,000
18/01/2011 14,364 0.16 ▲ 1.15 0 0 0 635,000 8,835,000,000
15/01/2011 14,200 0.14 ▲ 1.02 0 0 0 605,000 8,355,000,000
14/01/2011 14,056 0.18 ▲ 1.30 0 0 0 555,000 7,580,000,000
10/01/2011 13,875 0.30 ▲ 2.24 0 0 0 505,000 6,805,000,000
09/01/2011 13,571 0.32 ▲ 2.42 0 0 0 475,000 6,325,000,000
04/01/2011 13,250 -0.93 ▼ -6.53 0 0 0 425,000 5,550,000,000
03/01/2011 14,176 -0.01 ▼ -0.06 0 0 0 1,665,000 23,328,000,000
30/12/2010 14,184 0.02 ▲ 0.13 0 0 0 1,605,000 22,488,000,000
29/12/2010 14,165 0.02 ▲ 0.14 0 0 0 1,555,000 21,738,000,000
08/12/2010 14,145 -0.03 ▼ -0.23 0 0 0 1,505,000 20,988,000,000
07/12/2010 14,178 -0.04 ▼ -0.25 0 0 0 1,445,000 20,178,000,000
05/11/2010 14,213 0.01 ▲ 0.07 0 0 0 1,385,000 19,368,000,000
30/10/2010 14,203 0.03 ▲ 0.23 0 0 0 1,325,000 18,504,000,000
29/10/2010 14,170 -0.03 ▼ -0.23 0 0 0 1,329,730 18,565,490,000
28/10/2010 14,203 0.00 ▲ 0.02 0 0 0 1,325,000 18,504,000,000
27/10/2010 14,200 -0.06 ▼ -0.41 0 0 0 1,475,000 20,629,000,000
14/10/2010 14,258 -0.01 ▼ -0.05 0 0 0 1,425,000 20,029,000,000
29/09/2010 14,265 0.01 ▲ 0.10 0 0 0 1,395,000 19,609,000,000
31/08/2010 14,251 -0.05 ▼ -0.34 0 0 0 1,335,000 18,739,000,000
30/08/2010 14,300 0.07 ▲ 0.50 0 0 0 1,355,000 19,059,000,000
29/08/2010 14,229 0.15 ▲ 1.04 0 0 0 1,325,000 18,555,000,000
26/08/2010 14,082 0.07 ▲ 0.47 0 0 0 1,245,000 17,226,000,000
25/08/2010 14,016 0.07 ▲ 0.51 0 0 0 1,215,000 16,740,000,000
24/08/2010 13,945 0.04 ▲ 0.25 0 0 0 1,185,000 16,254,000,000
23/08/2010 13,910 0.11 ▲ 0.83 0 0 0 1,155,000 15,804,000,000
20/08/2010 13,796 0.04 ▲ 0.32 0 0 0 1,105,000 15,034,000,000
18/08/2010 13,752 0.05 ▲ 0.35 0 0 0 1,075,000 14,584,000,000
17/08/2010 13,704 0.05 ▲ 0.38 0 0 0 1,045,000 14,134,000,000
15/08/2010 13,652 0.06 ▲ 0.41 0 0 0 1,015,000 13,684,000,000
12/08/2010 13,596 0.06 ▲ 0.45 0 0 0 985,000 13,234,000,000
10/08/2010 13,535 0.11 ▲ 0.79 0 0 0 955,000 12,784,000,000
08/08/2010 13,429 0.07 ▲ 0.51 0 0 0 965,000 12,894,000,000
06/08/2010 13,361 0.05 ▲ 0.35 0 0 0 915,000 12,144,000,000
04/08/2010 13,315 0.09 ▲ 0.67 0 0 0 825,000 10,834,000,000
03/08/2010 13,226 0.01 ▲ 0.04 0 0 0 795,000 10,384,000,000
01/08/2010 13,221 -0.06 ▼ -0.48 0 0 0 785,000 10,236,000,000
30/07/2010 13,285 0.07 ▲ 0.52 0 0 0 790,000 10,308,500,000
28/07/2010 13,216 0.15 ▲ 1.16 0 0 0 760,000 9,870,500,000
24/07/2010 13,065 0.06 ▲ 0.45 0 0 0 735,000 9,508,000,000
23/07/2010 13,006 0.06 ▲ 0.48 0 0 0 715,000 9,218,000,000
22/07/2010 12,944 0.04 ▲ 0.29 0 0 0 685,000 8,798,000,000
21/07/2010 12,907 0.02 ▲ 0.15 0 0 0 655,000 8,393,000,000
20/07/2010 12,888 0.10 ▲ 0.81 0 0 0 755,000 9,653,000,000
19/07/2010 12,785 0.06 ▲ 0.47 0 0 0 685,000 8,713,000,000
18/07/2010 12,725 0.07 ▲ 0.55 0 0 0 655,000 8,308,000,000
17/07/2010 12,655 0.24 ▲ 1.97 0 0 0 625,000 7,903,000,000
15/07/2010 12,411 -0.01 ▼ -0.11 0 0 0 545,000 6,798,000,000
14/07/2010 12,425 0.08 ▲ 0.66 0 0 0 535,000 6,679,000,000
13/07/2010 12,343 -0.07 ▼ -0.60 0 0 0 505,000 6,289,000,000
12/07/2010 12,417 -0.08 ▼ -0.66 0 0 0 425,000 5,300,000,000
08/07/2010 12,500 0.83 ▲ 7.14 0 0 0 150,000 1,875,000,000
07/07/2010 11,667 1.67 ▲ 16.67 0 0 0 200,000 2,375,000,000
01/07/2010 10,000 -5.00 ▼ -33.33 0 0 0 50,000 500,000,000
19/03/2010 15,000 0.00 ■■ 0.00 0 0 0 11,000,000 165,000,000,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp