CTCP Công Nghệ Viễn Thông
Mã CK: VITECO 11 ▼ -1.21 (-9.92%) (cập nhật 17:25 07/07/2011)
Ngừng giao dịch
Mã CK: VITECO 11 ▼ -1.21 (-9.92%) (cập nhật 17:25 07/07/2011)
Ngừng giao dịch
VITECO » Lịch sử giao dịch
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 |