Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Phát triển hạ tầng Vĩnh PhúcMã CK: VPID 30 ▲ +1.40 (+4.90%) (cập nhật 17:25 08/06/2010)
Ngừng giao dịch
VPID » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 08/06/2010 | 30,000 | 1.40 ▲ | 4.90 | 0 | 0 | 0 | 50,000 | 1,500,000,000 |
| 04/06/2010 | 28,600 | -0.53 ▼ | -1.83 | 0 | 0 | 0 | 60,000 | 1,748,000,000 |
| 02/06/2010 | 29,133 | 0.53 ▲ | 1.86 | 0 | 0 | 0 | 100,000 | 2,956,000,000 |
| 01/06/2010 | 28,600 | -1.40 ▼ | -4.67 | 0 | 0 | 0 | 60,000 | 1,748,000,000 |
| 29/05/2010 | 30,000 | 1.50 ▲ | 5.26 | 0 | 0 | 0 | 20,000 | 600,000,000 |
| 28/05/2010 | 28,500 | 2.34 ▲ | 8.96 | 0 | 0 | 0 | 60,000 | 1,680,000,000 |
| 27/05/2010 | 26,157 | 0.36 ▲ | 1.38 | 0 | 0 | 0 | 290,000 | 7,710,000,000 |
| 26/05/2010 | 25,800 | 0.35 ▲ | 1.38 | 0 | 0 | 0 | 330,000 | 8,808,000,000 |
| 25/05/2010 | 25,450 | -0.31 ▼ | -1.19 | 0 | 0 | 0 | 240,000 | 6,628,000,000 |
| 24/05/2010 | 25,756 | -0.49 ▼ | -1.88 | 0 | 0 | 0 | 420,000 | 11,630,000,000 |
| 23/05/2010 | 26,250 | 0.71 ▲ | 2.79 | 0 | 0 | 0 | 480,000 | 13,440,000,000 |
| 22/05/2010 | 25,538 | -0.71 ▼ | -2.71 | 0 | 0 | 0 | 380,000 | 10,530,000,000 |
| 21/05/2010 | 26,250 | 0.68 ▲ | 2.66 | 0 | 0 | 0 | 500,000 | 13,822,000,000 |
| 20/05/2010 | 25,569 | -0.32 ▼ | -1.22 | 0 | 0 | 0 | 550,000 | 14,802,000,000 |
| 19/05/2010 | 25,885 | -1.95 ▼ | -7.00 | 0 | 0 | 0 | 530,000 | 14,180,000,000 |
| 18/05/2010 | 27,833 | -0.22 ▼ | -0.79 | 0 | 0 | 0 | 550,000 | 15,190,000,000 |
| 17/05/2010 | 28,056 | -0.07 ▼ | -0.25 | 0 | 0 | 0 | 720,000 | 19,970,000,000 |
| 16/05/2010 | 28,127 | 0.14 ▲ | 0.49 | 0 | 0 | 0 | 470,000 | 12,855,000,000 |
| 15/05/2010 | 27,990 | -0.10 ▼ | -0.35 | 0 | 0 | 0 | 490,000 | 13,425,000,000 |
| 14/05/2010 | 28,088 | 0.55 ▲ | 2.00 | 0 | 0 | 0 | 690,000 | 19,120,000,000 |
| 13/05/2010 | 27,536 | 0.05 ▲ | 0.16 | 0 | 0 | 0 | 500,000 | 13,535,000,000 |
| 12/05/2010 | 27,491 | -0.25 ▼ | -0.90 | 0 | 0 | 0 | 460,000 | 12,395,000,000 |
| 11/05/2010 | 27,740 | 0.71 ▲ | 2.62 | 0 | 0 | 0 | 440,000 | 11,965,000,000 |
| 10/05/2010 | 27,033 | 0.71 ▲ | 2.69 | 0 | 0 | 0 | 300,000 | 7,993,000,000 |
| 09/05/2010 | 26,325 | -0.04 ▼ | -0.13 | 0 | 0 | 0 | 170,000 | 4,383,000,000 |
| 08/05/2010 | 26,360 | 0.66 ▲ | 2.57 | 0 | 0 | 0 | 190,000 | 4,913,000,000 |
| 07/05/2010 | 25,700 | -0.49 ▼ | -1.86 | 0 | 0 | 0 | 180,000 | 4,623,000,000 |
| 05/05/2010 | 26,186 | -0.26 ▼ | -1.00 | 0 | 0 | 0 | 360,000 | 9,443,000,000 |
| 04/05/2010 | 26,450 | 0.22 ▲ | 0.83 | 0 | 0 | 0 | 310,000 | 8,137,000,000 |
| 03/05/2010 | 26,233 | -0.07 ▼ | -0.25 | 0 | 0 | 0 | 160,000 | 4,137,000,000 |
| 02/05/2010 | 26,300 | -0.59 ▼ | -2.18 | 0 | 0 | 0 | 210,000 | 5,462,000,000 |
| 01/05/2010 | 26,886 | 0.85 ▲ | 3.28 | 0 | 0 | 0 | 340,000 | 9,092,000,000 |
| 30/04/2010 | 26,033 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 290,000 | 7,492,000,000 |
| 29/04/2010 | 26,022 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 410,000 | 10,612,000,000 |
| 28/04/2010 | 26,013 | 0.58 ▲ | 2.28 | 0 | 0 | 0 | 650,000 | 16,867,000,000 |
| 27/04/2010 | 25,433 | 0.57 ▲ | 2.29 | 0 | 0 | 0 | 550,000 | 13,917,000,000 |
| 26/04/2010 | 24,864 | 1.53 ▲ | 6.56 | 0 | 0 | 0 | 410,000 | 10,265,000,000 |
| 25/04/2010 | 23,333 | 0.11 ▲ | 0.46 | 0 | 0 | 0 | 340,000 | 7,885,000,000 |
| 24/04/2010 | 23,227 | 0.41 ▲ | 1.79 | 0 | 0 | 0 | 360,000 | 8,280,000,000 |
| 23/04/2010 | 22,818 | -0.21 ▼ | -0.92 | 0 | 0 | 0 | 310,000 | 7,000,000,000 |
| 22/04/2010 | 23,031 | -0.19 ▼ | -0.82 | 0 | 0 | 0 | 420,000 | 9,535,000,000 |
| 21/04/2010 | 23,222 | -0.25 ▼ | -1.08 | 0 | 0 | 0 | 650,000 | 14,996,000,000 |
| 20/04/2010 | 23,475 | 0.64 ▲ | 2.80 | 0 | 0 | 0 | 630,000 | 14,696,000,000 |
| 19/04/2010 | 22,836 | 1.48 ▲ | 6.93 | 0 | 0 | 0 | 410,000 | 9,316,000,000 |
| 17/04/2010 | 19,060 | 0.17 ▲ | 0.92 | 0 | 0 | 0 | 320,000 | 6,200,000,000 |
| 16/04/2010 | 18,886 | 0.50 ▲ | 2.71 | 0 | 0 | 0 | 460,000 | 8,898,000,000 |
| 14/04/2010 | 17,753 | 0.26 ▲ | 1.51 | 0 | 0 | 0 | 520,000 | 9,383,000,000 |
| 13/04/2010 | 17,489 | 0.25 ▲ | 1.44 | 0 | 0 | 0 | 690,000 | 12,263,000,000 |
| 12/04/2010 | 17,241 | 1.22 ▲ | 7.64 | 0 | 0 | 0 | 600,000 | 10,420,000,000 |
| 11/04/2010 | 16,017 | 0.08 ▲ | 0.53 | 0 | 0 | 0 | 250,000 | 4,000,000,000 |
| 10/04/2010 | 15,933 | -0.03 ▼ | -0.19 | 0 | 0 | 0 | 320,000 | 5,110,000,000 |
| 09/04/2010 | 15,963 | 0.10 ▲ | 0.65 | 0 | 0 | 0 | 380,000 | 6,092,000,000 |
| 08/04/2010 | 15,860 | 0.12 ▲ | 0.74 | 0 | 0 | 0 | 390,000 | 6,159,000,000 |
| 07/04/2010 | 15,744 | -0.03 ▼ | -0.20 | 0 | 0 | 0 | 460,000 | 7,211,000,000 |
| 06/04/2010 | 15,775 | 0.06 ▲ | 0.39 | 0 | 0 | 0 | 340,000 | 5,351,000,000 |
| 05/04/2010 | 15,714 | 0.10 ▲ | 0.62 | 0 | 0 | 0 | 390,000 | 6,112,000,000 |
| 04/04/2010 | 15,617 | 0.12 ▲ | 0.75 | 0 | 0 | 0 | 410,000 | 6,415,000,000 |
| 03/04/2010 | 15,500 | 0.20 ▲ | 1.31 | 0 | 0 | 0 | 460,000 | 7,120,000,000 |
| 02/04/2010 | 15,300 | 0.17 ▲ | 1.10 | 0 | 0 | 0 | 400,000 | 6,125,000,000 |
| 01/04/2010 | 15,133 | -0.07 ▼ | -0.44 | 0 | 0 | 0 | 250,000 | 3,790,000,000 |
| 31/03/2010 | 15,200 | -11.80 ▼ | -43.70 | 0 | 0 | 0 | 100,000 | 1,520,000,000 |
| 30/03/2010 | 27,000 | 6.00 ▲ | 28.57 | 0 | 0 | 0 | 20,000 | 540,000,000 |
| 29/03/2010 | 21,000 | -1.33 ▼ | -5.97 | 0 | 0 | 0 | 22,000 | 570,000,000 |
| 27/03/2010 | 22,333 | 3.49 ▲ | 18.54 | 0 | 0 | 0 | 42,000 | 1,070,000,000 |
| 26/03/2010 | 18,840 | -0.43 ▼ | -2.24 | 0 | 0 | 0 | 61,000 | 1,337,400,000 |
| 25/03/2010 | 19,271 | 5.17 ▲ | 36.67 | 0 | 0 | 0 | 101,000 | 2,151,400,000 |
| 24/03/2010 | 14,100 | 0.50 ▲ | 3.68 | 0 | 0 | 0 | 41,000 | 581,400,000 |
| 23/03/2010 | 13,600 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 19,000 | 267,400,000 |