Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +6.10 (+0.42%)
  • HNX-Index 449.74 +3.34 (+0.75%)
  • UPCOM-Index 111.29 +0.45 (+0.40%)
CTCP Xây Dựng Công Trình 545 ( CECO 545)
Mã CK:      XDCT545      28      -7 (-20.00%)      (cập nhật 22:19 18/06/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
XDCT545 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/06/2012 28,000 -7.00 -20.00 35,000 28,000 28,000 30,000 840,000,000
15/06/2012 35,000 4.90 16.28 30,100 35,000 35,000 8,000,000 280,000,000,000
12/05/2012 30,100 7.14 31.11 22,957 30,200 30,000 400,000 12,040,000,000
11/05/2012 22,957 9.52 70.90 13,433 30,200 7,300 610,000 14,724,000,000
07/04/2012 13,433 -5.39 -28.64 18,825 18,000 7,300 210,000 2,684,000,000
20/03/2012 18,825 5.39 40.14 13,433 35,000 7,300 330,000 6,884,000,000
14/02/2012 13,433 -3.07 -18.59 16,500 18,000 7,300 210,000 2,684,000,000
12/09/2011 16,500 -1.50 -8.33 18,000 18,000 15,000 130,000 2,100,000,000
20/05/2011 18,000 -3.33 -15.62 21,333 23,000 13,000 60,000 1,080,000,000
19/05/2011 21,333 -6.67 -23.81 28,000 28,000 13,000 100,000 2,200,000,000
05/04/2011 28,000 2.50 9.80 25,500 28,000 28,000 40,000 1,120,000,000
02/04/2011 25,500 0.82 3.31 24,684 28,000 23,000 90,000 2,270,000,000
01/04/2011 24,684 -0.09 -0.38 24,778 28,000 23,000 940,000 23,170,000,000
31/03/2011 24,778 -0.10 -0.42 24,882 28,000 23,000 890,000 22,020,000,000
30/03/2011 24,882 -0.12 -0.47 25,000 28,000 23,000 840,000 20,870,000,000
24/03/2011 25,000 -0.07 -0.27 25,067 28,000 24,000 790,000 19,720,000,000
23/03/2011 25,067 -0.08 -0.30 25,143 28,000 24,000 740,000 18,520,000,000
22/03/2011 25,143 -0.09 -0.35 25,231 28,000 24,000 690,000 17,320,000,000
21/03/2011 25,231 -0.10 -0.40 25,333 28,000 24,000 640,000 16,120,000,000
15/03/2011 25,333 0.33 1.33 25,000 28,000 24,000 590,000 14,920,000,000
14/03/2011 25,000 -0.20 -0.79 25,200 28,000 24,000 580,000 14,520,000,000
11/03/2011 25,200 -0.13 -0.53 25,333 28,000 24,000 500,000 12,600,000,000
09/03/2011 25,333 -0.17 -0.65 25,500 28,000 24,000 450,000 11,400,000,000
08/03/2011 25,500 -0.21 -0.83 25,714 28,000 24,000 400,000 10,200,000,000
07/03/2011 25,714 -0.29 -1.10 26,000 28,000 24,000 350,000 9,000,000,000
04/03/2011 26,000 -0.38 -1.42 26,375 28,000 25,000 300,000 7,800,000,000
03/03/2011 26,375 -0.29 -1.09 26,667 29,000 25,000 420,000 11,100,000,000
02/03/2011 26,667 -0.33 -1.23 27,000 29,000 25,000 310,000 8,290,000,000
01/03/2011 27,000 -0.50 -1.82 27,500 29,000 25,000 260,000 7,040,000,000
28/02/2011 27,500 -0.83 -2.94 28,333 29,000 25,000 210,000 5,790,000,000
17/02/2011 28,333 -0.17 -0.59 28,500 29,000 28,000 160,000 4,540,000,000
13/02/2011 28,500 -0.50 -1.72 29,000 29,000 28,000 110,000 3,140,000,000
12/02/2011 29,000 3.00 11.54 26,000 29,000 29,000 60,000 1,740,000,000
11/02/2011 26,000 -2.06 -7.35 28,062 29,000 25,000 150,000 3,990,000,000
10/02/2011 28,062 -0.01 -0.02 28,067 29,500 25,000 1,050,000 30,070,000,000
28/01/2011 28,067 -0.28 -0.98 28,345 29,500 25,000 950,000 27,270,000,000
25/01/2011 28,345 0.07 0.23 28,280 29,500 25,000 920,000 26,520,000,000
22/01/2011 28,280 -0.36 -1.27 28,644 29,500 25,000 820,000 23,620,000,000
13/01/2011 28,644 -0.46 -1.57 29,100 29,500 25,000 790,000 22,870,000,000
10/01/2011 29,100 -0.01 -0.05 29,114 29,500 29,000 760,000 22,120,000,000
09/01/2011 29,114 -0.02 -0.07 29,133 29,500 29,000 660,000 19,220,000,000
08/01/2011 29,133 -0.03 -0.09 29,160 29,500 29,000 560,000 16,320,000,000
03/01/2011 29,160 -0.04 -0.14 29,200 29,500 29,000 460,000 13,420,000,000
29/12/2010 29,200 -0.05 -0.17 29,250 29,500 29,000 360,000 10,520,000,000
27/12/2010 29,250 0.25 0.86 29,000 29,500 29,000 160,000 4,690,000,000
24/12/2010 29,000 10.00 52.63 19,000 29,000 29,000 60,000 1,740,000,000
30/09/2010 19,000 0.00 ■■ 0.00 0 19,000 19,000 50,000 950,000,000
(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
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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp