CTCP Xi măng Yên Bình
Mã CK: YBCC 12.85 ▼ -2.15 (-14.33%) (cập nhật 22:20 26/04/2012)
Đang giao dịch
Mã CK: YBCC 12.85 ▼ -2.15 (-14.33%) (cập nhật 22:20 26/04/2012)
Đang giao dịch
YBCC » Lịch sử giao dịch
Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
---|---|---|---|---|---|---|---|---|
26/04/2012 | 12,850 | -2.15 ▼ | -14.33 | 15,000 | 15,000 | 10,700 | 18,000 | 235,600,000 |
05/04/2012 | 15,000 | 2.10 ▲ | 16.28 | 12,900 | 15,000 | 15,000 | 10,000 | 150,000,000 |
03/04/2012 | 13,000 | -2.00 ▼ | -13.33 | 15,000 | 15,000 | 11,000 | 110,000 | 1,250,000,000 |
30/03/2012 | 15,000 | 2.13 ▲ | 16.50 | 12,875 | 15,000 | 15,000 | 10,000 | 150,000,000 |
29/03/2012 | 12,875 | -0.27 ▼ | -2.04 | 13,143 | 17,000 | 10,000 | 450,000 | 5,370,000,000 |
10/10/2011 | 13,143 | 0.64 ▲ | 5.14 | 12,500 | 17,000 | 10,000 | 400,000 | 4,820,000,000 |
16/09/2011 | 12,500 | 0.90 ▲ | 7.76 | 11,600 | 17,000 | 10,000 | 350,000 | 3,970,000,000 |
14/09/2011 | 11,600 | -1.40 ▼ | -10.77 | 13,000 | 15,000 | 10,000 | 320,000 | 3,460,000,000 |
19/08/2011 | 13,000 | 0.63 ▲ | 5.05 | 12,375 | 20,000 | 10,000 | 335,000 | 3,760,000,000 |
18/08/2011 | 12,375 | -0.63 ▼ | -4.81 | 13,000 | 20,000 | 10,000 | 535,000 | 5,860,000,000 |
05/08/2011 | 13,000 | 0.35 ▲ | 2.76 | 12,651 | 20,000 | 10,000 | 335,000 | 3,760,000,000 |
29/07/2011 | 12,651 | -0.05 ▼ | -0.39 | 12,700 | 20,000 | 10,000 | 2,465,000 | 28,818,000,000 |
25/07/2011 | 12,700 | -0.05 ▼ | -0.41 | 12,752 | 20,000 | 10,000 | 2,365,000 | 27,718,000,000 |
20/07/2011 | 12,752 | -0.05 ▼ | -0.42 | 12,806 | 20,000 | 10,000 | 2,265,000 | 26,618,000,000 |
30/06/2011 | 12,806 | -0.06 ▼ | -0.46 | 12,865 | 20,000 | 10,000 | 2,165,000 | 25,518,000,000 |
29/06/2011 | 12,865 | -0.06 ▼ | -0.48 | 12,927 | 20,000 | 10,000 | 2,065,000 | 24,418,000,000 |
27/06/2011 | 12,927 | -0.07 ▼ | -0.51 | 12,993 | 20,000 | 10,000 | 1,965,000 | 23,318,000,000 |
10/06/2011 | 12,993 | -0.07 ▼ | -0.54 | 13,064 | 20,000 | 10,000 | 1,865,000 | 22,218,000,000 |
04/06/2011 | 13,064 | -0.08 ▼ | -0.59 | 13,141 | 20,000 | 10,000 | 1,765,000 | 21,118,000,000 |
27/05/2011 | 13,141 | -0.08 ▼ | -0.62 | 13,223 | 20,000 | 10,000 | 1,665,000 | 20,018,000,000 |
26/05/2011 | 13,223 | -0.09 ▼ | -0.67 | 13,312 | 20,000 | 10,000 | 1,615,000 | 19,468,000,000 |
24/05/2011 | 13,312 | -0.06 ▼ | -0.41 | 13,367 | 20,000 | 10,000 | 1,565,000 | 18,918,000,000 |
16/05/2011 | 13,367 | -0.06 ▼ | -0.44 | 13,426 | 20,000 | 10,000 | 1,535,000 | 18,558,000,000 |
13/05/2011 | 13,426 | -0.07 ▼ | -0.48 | 13,491 | 20,000 | 10,000 | 1,435,000 | 17,358,000,000 |
10/05/2011 | 13,491 | -0.07 ▼ | -0.52 | 13,562 | 20,000 | 10,000 | 1,335,000 | 16,158,000,000 |
09/05/2011 | 13,562 | -0.08 ▼ | -0.57 | 13,640 | 20,000 | 10,000 | 1,235,000 | 14,958,000,000 |
29/04/2011 | 13,640 | -0.19 ▼ | -1.39 | 13,832 | 20,000 | 10,000 | 1,135,000 | 13,758,000,000 |
21/04/2011 | 13,832 | -0.21 ▼ | -1.51 | 14,044 | 20,000 | 10,000 | 1,035,000 | 12,758,000,000 |
19/04/2011 | 14,044 | 0.25 ▲ | 1.84 | 13,790 | 20,000 | 10,000 | 935,000 | 11,758,000,000 |
18/04/2011 | 13,790 | -0.20 ▼ | -1.42 | 13,989 | 20,000 | 10,000 | 1,035,000 | 12,908,000,000 |
17/04/2011 | 13,989 | -0.22 ▼ | -1.56 | 14,211 | 20,000 | 10,000 | 985,000 | 12,408,000,000 |
03/04/2011 | 14,211 | -0.25 ▼ | -1.72 | 14,459 | 20,000 | 10,000 | 885,000 | 11,408,000,000 |
31/03/2011 | 14,459 | -0.28 ▼ | -1.89 | 14,738 | 20,000 | 10,000 | 785,000 | 10,408,000,000 |
08/02/2011 | 14,738 | -0.25 ▼ | -1.66 | 14,987 | 20,000 | 11,000 | 735,000 | 9,908,000,000 |
13/01/2011 | 14,987 | -0.28 ▼ | -1.86 | 15,271 | 20,000 | 11,000 | 675,000 | 9,248,000,000 |
29/12/2010 | 15,271 | -0.18 ▼ | -1.13 | 15,446 | 20,000 | 13,000 | 625,000 | 8,698,000,000 |
28/12/2010 | 15,446 | -0.20 ▼ | -1.30 | 15,650 | 20,000 | 13,000 | 595,000 | 8,308,000,000 |
26/12/2010 | 15,650 | -0.24 ▼ | -1.52 | 15,891 | 20,000 | 13,000 | 495,000 | 7,008,000,000 |
23/12/2010 | 15,891 | -0.29 ▼ | -1.79 | 16,180 | 20,000 | 13,000 | 445,000 | 6,358,000,000 |
21/12/2010 | 16,180 | -0.35 ▼ | -2.14 | 16,533 | 20,000 | 13,000 | 345,000 | 5,058,000,000 |
17/12/2010 | 16,533 | -0.44 ▼ | -2.60 | 16,975 | 20,000 | 13,000 | 285,000 | 4,278,000,000 |
16/12/2010 | 16,975 | -0.57 ▼ | -3.24 | 17,543 | 20,000 | 13,000 | 225,000 | 3,498,000,000 |
14/12/2010 | 17,543 | -0.42 ▼ | -2.36 | 17,967 | 20,000 | 15,000 | 165,000 | 2,718,000,000 |
13/12/2010 | 17,967 | -0.39 ▼ | -2.14 | 18,360 | 20,000 | 15,000 | 105,000 | 1,818,000,000 |
11/12/2010 | 18,360 | -0.18 ▼ | -0.99 | 18,543 | 20,000 | 15,000 | 55,000 | 1,018,000,000 |
03/12/2010 | 18,543 | -0.42 ▼ | -2.20 | 18,960 | 22,000 | 15,000 | 80,000 | 1,448,000,000 |
02/12/2010 | 18,960 | -0.10 ▼ | -0.52 | 19,060 | 22,000 | 15,000 | 50,000 | 938,000,000 |
01/12/2010 | 19,060 | 0.06 ▲ | 0.32 | 19,000 | 22,000 | 15,000 | 90,000 | 1,723,000,000 |
11/11/2010 | 19,000 | 0.75 ▲ | 4.11 | 18,250 | 22,000 | 15,000 | 30,000 | 560,000,000 |
04/11/2010 | 18,250 | 2.17 ▲ | 13.50 | 16,080 | 22,000 | 15,000 | 50,000 | 880,000,000 |
26/10/2010 | 16,080 | -0.01 ▼ | -0.06 | 16,090 | 22,000 | 15,000 | 2,190,000 | 35,120,000,000 |
30/09/2010 | 16,090 | 0.00 ▼ | -0.01 | 16,091 | 22,000 | 16,000 | 2,180,000 | 34,970,000,000 |
26/09/2010 | 16,091 | 0.00 ▼ | -0.01 | 16,092 | 22,000 | 16,000 | 2,160,000 | 34,650,000,000 |
21/09/2010 | 16,092 | -0.09 ▼ | -0.56 | 16,183 | 22,000 | 16,000 | 2,140,000 | 34,330,000,000 |
20/09/2010 | 16,183 | -0.01 ▼ | -0.07 | 16,194 | 24,000 | 15,000 | 2,290,000 | 37,255,000,000 |
16/09/2010 | 16,194 | 0.00 ▼ | -0.01 | 16,195 | 24,000 | 16,000 | 2,240,000 | 36,505,000,000 |
11/09/2010 | 16,195 | 0.07 ▲ | 0.42 | 16,128 | 24,000 | 16,000 | 2,220,000 | 36,185,000,000 |
10/09/2010 | 16,128 | 0.04 ▲ | 0.22 | 16,093 | 22,000 | 16,000 | 2,125,000 | 34,110,000,000 |
09/09/2010 | 16,093 | 0.06 ▲ | 0.35 | 16,037 | 22,000 | 16,000 | 2,120,000 | 34,010,000,000 |
10/08/2010 | 16,037 | 0.04 ▲ | 0.23 | 16,000 | 20,000 | 16,000 | 2,115,000 | 33,900,000,000 |
30/12/2009 | 16,000 | 1.50 ▲ | 10.34 | 14,500 | 16,000 | 16,000 | 40,000 | 640,000,000 |
26/11/2009 | 14,500 | -0.25 ▼ | -1.69 | 14,750 | 14,500 | 14,500 | 30,000 | 435,000,000 |
25/11/2009 | 14,750 | -0.25 ▼ | -1.67 | 15,000 | 15,000 | 14,500 | 34,000 | 495,000,000 |
22/11/2009 | 15,000 | 0.17 ▲ | 1.13 | 14,833 | 15,000 | 15,000 | 8,000 | 120,000,000 |
20/11/2009 | 14,833 | -0.17 ▼ | -1.11 | 15,000 | 15,000 | 14,500 | 38,000 | 555,000,000 |
18/11/2009 | 15,000 | 2.50 ▲ | 20.00 | 12,500 | 15,000 | 15,000 | 8,000 | 120,000,000 |
01/11/2009 | 12,500 | -0.63 ▼ | -4.76 | 13,125 | 12,500 | 12,500 | 35,500 | 443,750,000 |
27/10/2009 | 13,125 | -0.63 ▼ | -4.55 | 13,750 | 15,000 | 12,500 | 37,000 | 466,250,000 |
26/10/2009 | 13,750 | -0.50 ▼ | -3.51 | 14,250 | 15,000 | 12,500 | 29,000 | 366,250,000 |
23/10/2009 | 14,250 | 3.13 ▲ | 28.09 | 11,125 | 16,000 | 12,500 | 30,500 | 391,750,000 |
20/10/2009 | 11,125 | 1.63 ▲ | 17.11 | 9,500 | 16,000 | 8,000 | 50,500 | 551,750,000 |
19/10/2009 | 9,500 | 1.50 ▲ | 18.75 | 8,000 | 12,500 | 8,000 | 47,500 | 503,750,000 |
10/10/2009 | 8,000 | -7.00 ▼ | -46.67 | 15,000 | 8,000 | 8,000 | 20,000 | 160,000,000 |
28/09/2009 | 15,000 | 0.50 ▲ | 3.45 | 14,500 | 15,000 | 15,000 | 4,000 | 60,000,000 |
22/09/2009 | 14,500 | -0.50 ▼ | -3.33 | 15,000 | 15,000 | 14,000 | 64,000 | 900,000,000 |
14/09/2009 | 15,000 | 3.00 ▲ | 25.00 | 12,000 | 15,000 | 15,000 | 4,000 | 60,000,000 |
23/08/2009 | 12,000 | 1.00 ▲ | 9.09 | 11,000 | 12,000 | 12,000 | 8,000 | 96,000,000 |
15/08/2009 | 11,000 | 0.00 ■■ | 0.00 | 0 | 11,000 | 11,000 | 5,000 | 55,000,000 |