Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 972.53 -2.87 (-0.29%)
  • HNX-Index 105.61 -0.25 (-0.24%)
  • UPCOM-Index 56.55 -0.06 (-0.11%)
CTCP An Thịnh
An Thinh Joint Stock Company
Mã CK:      ATB      0.90      ■■ 0 (0%)      (cập nhật 07:15 15/07/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng
Website: http://anthinhjsc.com.vn/
ATB » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/07/2019 900 0.00 ■■ 0.00 900 900 900 3,300 2,970,000
12/07/2019 900 0.00 ■■ 0.00 900 900 900 18,300 16,470,000
11/07/2019 900 0.00 ■■ 0.00 900 900 900 1,000 900,000
10/07/2019 900 0.00 ■■ 0.00 900 1,000 900 6,530 5,877,000
09/07/2019 900 0.00 ■■ 0.00 900 1,000 800 1,050 945,000
08/07/2019 900 0.00 ■■ 0.00 900 1,000 800 8,280 7,452,000
05/07/2019 900 0.10 11.11 800 900 900 9,600 8,640,000
04/07/2019 800 -0.10 -12.50 900 900 800 40 32,000
03/07/2019 900 0.00 ■■ 0.00 900 1,000 900 760 684,000
02/07/2019 900 0.10 11.11 800 900 800 11,200 10,080,000
01/07/2019 800 -0.10 -12.50 900 800 800 10 8,000
28/06/2019 900 0.00 ■■ 0.00 900 1,000 900 3,020 2,718,000
27/06/2019 1,000 0.10 10.00 900 1,000 900 19,750 19,750,000
26/06/2019 900 0.00 ■■ 0.00 900 900 900 150 135,000
25/06/2019 900 0.00 ■■ 0.00 900 900 800 1,800 1,620,000
21/06/2019 900 0.00 ■■ 0.00 900 900 900 100 90,000
20/06/2019 900 0.00 ■■ 0.00 900 900 800 2,010 1,809,000
19/06/2019 900 0.00 ■■ 0.00 900 900 900 2,700 2,430,000
18/06/2019 900 0.10 11.11 800 900 900 970 873,000
17/06/2019 800 -0.10 -12.50 900 1,000 800 210 168,000
16/06/2019 900 0.10 11.11 800 900 800 4,150 3,735,000
14/06/2019 900 0.10 11.11 800 900 800 4,150 3,735,000
13/06/2019 800 -0.10 -12.50 900 800 800 100 80,000
11/06/2019 900 0.00 ■■ 0.00 900 900 900 360 324,000
10/06/2019 900 0.00 ■■ 0.00 900 900 800 900 810,000
09/06/2019 900 0.00 ■■ 0.00 900 900 800 10,180 9,162,000
07/06/2019 900 0.00 ■■ 0.00 900 900 800 10,180 9,162,000
06/06/2019 900 0.00 ■■ 0.00 900 900 900 3,370 3,033,000
05/06/2019 900 0.00 ■■ 0.00 900 1,000 900 80 72,000
04/06/2019 900 0.00 ■■ 0.00 900 900 900 3,610 3,249,000
03/06/2019 900 0.00 ■■ 0.00 900 900 900 17,230 15,507,000
02/06/2019 900 0.00 ■■ 0.00 900 900 900 7,640 6,876,000
31/05/2019 900 0.00 ■■ 0.00 900 900 900 7,640 6,876,000
30/05/2019 900 0.00 ■■ 0.00 900 900 800 25,990 23,391,000
29/05/2019 900 0.00 ■■ 0.00 900 900 800 1,860 1,674,000
28/05/2019 900 0.10 11.11 800 900 800 23,250 20,925,000
27/05/2019 800 0.00 ■■ 0.00 800 900 800 90 72,000
26/05/2019 800 0.00 ■■ 0.00 800 800 700 2,270 1,816,000
24/05/2019 800 0.00 ■■ 0.00 800 800 700 2,270 1,816,000
23/05/2019 800 0.00 ■■ 0.00 800 900 800 4,330 3,464,000
22/05/2019 800 0.00 ■■ 0.00 800 800 800 5,930 4,744,000
21/05/2019 800 0.00 ■■ 0.00 800 800 800 1,570 1,256,000
20/05/2019 800 0.00 ■■ 0.00 800 800 800 13,830 11,064,000
19/05/2019 800 -0.10 -12.50 900 900 800 12,450 9,960,000
17/05/2019 800 -0.10 -12.50 900 900 800 12,450 9,960,000
16/05/2019 900 0.10 11.11 800 900 900 60 54,000
15/05/2019 800 0.10 12.50 700 800 700 4,480 3,584,000
14/05/2019 700 -0.10 -14.29 800 700 700 950 665,000
13/05/2019 800 0.00 ■■ 0.00 800 800 800 3,160 2,528,000
12/05/2019 800 0.00 ■■ 0.00 800 800 800 2,470 1,976,000
10/05/2019 800 0.00 ■■ 0.00 800 800 800 2,470 1,976,000
09/05/2019 800 0.00 ■■ 0.00 800 800 800 1,810 1,448,000
08/05/2019 800 0.00 ■■ 0.00 800 800 800 33,390 26,712,000
07/05/2019 800 0.00 ■■ 0.00 800 800 800 42,280 33,824,000
06/05/2019 800 0.00 ■■ 0.00 800 800 700 21,370 17,096,000
05/05/2019 800 0.00 ■■ 0.00 800 900 800 7,200 5,760,000
03/05/2019 800 0.00 ■■ 0.00 800 900 800 7,200 5,760,000
02/05/2019 900 0.00 ■■ 0.00 900 900 800 15,230 13,707,000
01/05/2019 900 -0.10 -11.11 1,000 1,000 900 3,960 3,564,000
30/04/2019 900 -0.10 -11.11 1,000 1,000 900 3,960 3,564,000
29/04/2019 900 -0.10 -11.11 1,000 1,000 900 3,960 3,564,000
28/04/2019 900 -0.10 -11.11 1,000 1,000 900 3,960 3,564,000
26/04/2019 900 -0.10 -11.11 1,000 1,000 900 3,960 3,564,000
25/04/2019 1,000 0.10 10.00 900 1,000 900 17,610 17,610,000
24/04/2019 900 0.10 11.11 800 900 800 20,860 18,774,000
23/04/2019 900 0.10 11.11 800 900 800 8,250 7,425,000
22/04/2019 800 0.00 ■■ 0.00 800 800 800 9,500 7,600,000
21/04/2019 800 0.10 12.50 700 800 800 670 536,000
19/04/2019 800 0.10 12.50 700 800 800 670 536,000
18/04/2019 800 0.00 ■■ 0.00 800 800 700 1,040 832,000
17/04/2019 800 0.10 12.50 700 800 700 17,630 14,104,000
16/04/2019 700 0.00 ■■ 0.00 700 800 700 10,050 7,035,000
15/04/2019 700 0.00 ■■ 0.00 700 800 700 8,290 5,803,000
14/04/2019 700 0.00 ■■ 0.00 700 800 700 8,290 5,803,000
12/04/2019 700 0.00 ■■ 0.00 700 800 700 8,290 5,803,000
11/04/2019 700 0.00 ■■ 0.00 700 800 700 5,170 3,619,000
10/04/2019 800 0.10 12.50 700 800 700 5,030 4,024,000
09/04/2019 700 0.00 ■■ 0.00 700 700 700 3,030 2,121,000
08/04/2019 700 0.00 ■■ 0.00 700 800 700 7,150 5,005,000
07/04/2019 700 0.00 ■■ 0.00 700 700 700 1,500 1,050,000
05/04/2019 700 0.00 ■■ 0.00 700 700 700 1,500 1,050,000
04/04/2019 800 0.10 12.50 700 800 700 3,640 2,912,000
03/04/2019 700 0.00 ■■ 0.00 700 800 700 1,510 1,057,000
02/04/2019 700 0.00 ■■ 0.00 700 800 700 19,530 13,671,000
01/04/2019 800 0.10 12.50 700 800 700 3,250 2,600,000
29/03/2019 700 0.00 ■■ 0.00 700 800 700 1,210 847,000
28/03/2019 700 0.00 ■■ 0.00 700 800 700 6,510 4,557,000
27/03/2019 800 0.10 12.50 700 800 600 5,280 4,224,000
26/03/2019 700 0.00 ■■ 0.00 700 700 600 630 441,000
25/03/2019 700 -0.10 -14.29 800 800 700 7,590 5,313,000
22/03/2019 800 0.10 12.50 700 800 700 1,820 1,456,000
21/03/2019 700 0.00 ■■ 0.00 700 800 700 5,260 3,682,000
20/03/2019 700 0.00 ■■ 0.00 700 800 700 5,100 3,570,000
19/03/2019 800 0.00 ■■ 0.00 800 800 700 1,020 816,000
18/03/2019 800 0.10 12.50 700 800 800 30 24,000
15/03/2019 700 0.00 ■■ 0.00 700 700 700 790 553,000
14/03/2019 700 0.00 ■■ 0.00 700 800 700 4,800 3,360,000
13/03/2019 700 0.00 ■■ 0.00 700 700 700 2,020 1,414,000
12/03/2019 700 -0.10 -14.29 800 700 700 1,400 980,000
11/03/2019 800 0.00 ■■ 0.00 800 800 700 1,700 1,360,000
08/03/2019 800 0.00 ■■ 0.00 800 800 800 5,830 4,664,000
07/03/2019 800 0.10 12.50 700 800 800 24,140 19,312,000
06/03/2019 700 0.00 ■■ 0.00 700 800 700 1,350 945,000
05/03/2019 700 0.00 ■■ 0.00 700 700 700 6,990 4,893,000
04/03/2019 700 0.00 ■■ 0.00 700 700 700 1,280 896,000
01/03/2019 800 0.10 12.50 700 800 700 660 528,000
28/02/2019 700 0.00 ■■ 0.00 700 700 700 6,120 4,284,000
27/02/2019 800 0.10 12.50 700 800 600 20,330 16,264,000
26/02/2019 700 0.00 ■■ 0.00 700 700 700 3,550 2,485,000
25/02/2019 700 0.00 ■■ 0.00 700 800 700 1,220 854,000
22/02/2019 700 0.00 ■■ 0.00 700 800 600 14,540 10,178,000
21/02/2019 700 0.00 ■■ 0.00 700 700 600 30 21,000
20/02/2019 700 0.00 ■■ 0.00 700 700 700 230 161,000
19/02/2019 700 0.00 ■■ 0.00 700 700 600 460 322,000
18/02/2019 600 -0.10 -16.67 700 800 600 4,420 2,652,000
15/02/2019 700 0.00 ■■ 0.00 700 800 700 13,350 9,345,000
14/02/2019 700 0.00 ■■ 0.00 700 800 700 3,100 2,170,000
13/02/2019 700 0.00 ■■ 0.00 700 700 700 11,690 8,183,000
12/02/2019 700 0.00 ■■ 0.00 700 800 600 7,410 5,187,000
11/02/2019 600 -0.10 -16.67 700 700 600 2,760 1,656,000
01/02/2019 700 0.10 14.29 600 700 600 33,000 23,100,000
31/01/2019 600 0.00 ■■ 0.00 600 700 600 610 366,000
30/01/2019 600 0.00 ■■ 0.00 600 700 500 4,760 2,856,000
29/01/2019 600 0.00 ■■ 0.00 600 700 600 14,890 8,934,000
28/01/2019 600 0.00 ■■ 0.00 600 700 600 1,040 624,000
25/01/2019 600 -0.10 -16.67 700 700 600 830 498,000
24/01/2019 600 0.00 ■■ 0.00 600 700 600 20,520,000 12,312,000,000
23/01/2019 600 0.00 ■■ 0.00 600 700 600 2,810,000 1,686,000,000
22/01/2019 600 -0.10 -16.67 700 700 600 1,060,000 636,000,000
21/01/2019 600 -0.10 -16.67 700 700 600 130,000 78,000,000
19/01/2019 700 0.00 ■■ 0.00 700 800 600 1,000,000 700,000,000
02/01/2019 700 0.00 ■■ 0.00 700 700 700 117,500 82,250,000
28/12/2018 700 0.00 ■■ 0.00 700 800 700 13,100 9,170,000
27/12/2018 700 -0.10 -14.29 800 800 700 50,100 35,070,000
26/12/2018 800 0.10 12.50 700 800 800 35,000 28,000,000
25/12/2018 800 0.10 12.50 700 800 700 73,400 58,720,000
24/12/2018 800 0.00 ■■ 0.00 800 800 700 60,000 48,000,000
21/12/2018 800 0.00 ■■ 0.00 800 800 800 22,800 18,240,000
20/12/2018 800 0.00 ■■ 0.00 800 800 700 8,000 6,400,000
19/12/2018 800 0.00 ■■ 0.00 800 800 800 2,300 1,840,000
18/12/2018 800 0.00 ■■ 0.00 800 800 800 11,300 9,040,000
17/12/2018 800 0.00 ■■ 0.00 800 800 800 10,300 8,240,000
14/12/2018 800 -0.10 -12.50 900 800 800 31,300 25,040,000
13/12/2018 900 0.10 11.11 800 900 900 4,000 3,600,000
12/12/2018 900 0.10 11.11 800 900 800 122,800 110,520,000
11/12/2018 800 0.00 ■■ 0.00 800 800 800 151,700 121,360,000
10/12/2018 800 -0.10 -12.50 900 900 800 11,100 8,880,000
07/12/2018 900 0.00 ■■ 0.00 900 900 900 800 720,000
06/12/2018 900 0.10 11.11 800 900 800 1,200 1,080,000
05/12/2018 800 -0.10 -12.50 900 800 800 238,500 190,800,000
04/12/2018 900 0.00 ■■ 0.00 900 900 900 100 90,000
03/12/2018 900 0.00 ■■ 0.00 900 900 900 400 360,000
30/11/2018 900 0.10 11.11 800 900 800 127,100 114,390,000
29/11/2018 900 0.00 ■■ 0.00 900 900 800 175,400 157,860,000
28/11/2018 900 0.10 11.11 800 900 900 1,500 1,350,000
27/11/2018 800 -0.10 -12.50 900 900 800 800 640,000
26/11/2018 900 0.00 ■■ 0.00 900 1,000 900 190,100 171,090,000
23/11/2018 1,000 0.10 10.00 900 1,000 900 23,400 23,400,000
22/11/2018 1,000 0.10 10.00 900 1,000 900 18,500 18,500,000
21/11/2018 1,000 0.10 10.00 900 1,000 800 190,200 190,200,000
20/11/2018 900 0.00 ■■ 0.00 900 900 900 283,500 255,150,000
19/11/2018 900 0.10 11.11 800 900 900 62,200 55,980,000
16/11/2018 900 0.00 ■■ 0.00 900 900 800 23,000 20,700,000
15/11/2018 900 0.10 11.11 800 900 900 46,100 41,490,000
14/11/2018 900 0.10 11.11 800 900 800 116,100 104,490,000
13/11/2018 800 -0.10 -12.50 900 1,000 800 17,500 14,000,000
12/11/2018 900 0.00 ■■ 0.00 900 1,000 900 23,600 21,240,000
09/11/2018 1,000 0.10 10.00 900 1,000 800 305,100 305,100,000
08/11/2018 900 0.00 ■■ 0.00 900 900 800 204,100 183,690,000
07/11/2018 900 0.00 ■■ 0.00 900 900 900 100 90,000
06/11/2018 900 0.10 11.11 800 900 800 700 630,000
05/11/2018 900 0.00 ■■ 0.00 900 900 800 137,500 123,750,000
02/11/2018 900 0.00 ■■ 0.00 900 900 800 2,200 1,980,000
01/11/2018 900 0.00 ■■ 0.00 900 900 800 2,100 1,890,000
31/10/2018 900 0.10 11.11 800 900 800 13,000 11,700,000
30/10/2018 900 0.10 11.11 800 900 800 12,100 10,890,000
29/10/2018 900 0.10 11.11 800 900 800 17,900 16,110,000
26/10/2018 900 0.10 11.11 800 900 800 3,200 2,880,000
25/10/2018 900 0.00 ■■ 0.00 900 900 800 5,800 5,220,000
24/10/2018 1,000 0.10 10.00 900 1,000 900 34,800 34,800,000
23/10/2018 1,000 0.10 10.00 900 1,000 800 92,900 92,900,000
22/10/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 68,200 68,200,000
19/10/2018 1,000 0.10 10.00 900 1,000 900 800 800,000
18/10/2018 900 -0.10 -11.11 1,000 1,000 900 183,900 165,510,000
17/10/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 8,900 8,900,000
16/10/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 61,900 61,900,000
15/10/2018 1,000 0.10 10.00 900 1,000 900 181,400 181,400,000
12/10/2018 1,000 0.10 10.00 900 1,000 900 22,700 22,700,000
11/10/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 185,500 185,500,000
10/10/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 60,800 60,800,000
09/10/2018 1,100 0.10 9.09 1,000 1,100 1,000 25,200 27,720,000
08/10/2018 1,100 0.10 9.09 1,000 1,100 1,000 57,600 63,360,000
05/10/2018 1,100 0.10 9.09 1,000 1,100 1,000 70,300 77,330,000
04/10/2018 1,100 0.10 9.09 1,000 1,100 1,000 17,700 19,470,000
03/10/2018 1,100 0.10 9.09 1,000 1,100 1,000 84,000 92,400,000
02/10/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 98,600 98,600,000
01/10/2018 1,100 0.10 9.09 1,000 1,100 900 160,700 176,770,000
28/09/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 28,300 28,300,000
27/09/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 263,600 263,600,000
26/09/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 78,800 78,800,000
25/09/2018 1,100 0.10 9.09 1,000 1,100 1,000 85,600 94,160,000
24/09/2018 1,100 0.10 9.09 1,000 1,100 1,000 72,000 79,200,000
21/09/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 212,500 212,500,000
20/09/2018 1,000 0.10 10.00 900 1,000 900 139,400 139,400,000
19/09/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 139,400 139,400,000
18/09/2018 1,000 -0.10 -10.00 1,100 1,100 1,000 323,400 323,400,000
17/09/2018 1,100 -0.10 -9.09 1,200 1,100 1,100 199,200 219,120,000
14/09/2018 1,200 0.00 ■■ 0.00 1,200 1,300 1,100 296,400 355,680,000
13/09/2018 1,200 0.10 8.33 1,100 1,200 1,200 256,900 308,280,000
12/09/2018 1,100 0.10 9.09 1,000 1,100 1,000 253,500 278,850,000
11/09/2018 1,100 0.10 9.09 1,000 1,100 900 237,900 261,690,000
10/09/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 40,800 40,800,000
07/09/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 80,400 80,400,000
06/09/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 172,100 172,100,000
05/09/2018 1,000 0.10 10.00 900 1,000 900 375,600 375,600,000
04/09/2018 900 -0.10 -11.11 1,000 1,000 900 208,000 187,200,000
31/08/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 236,700 236,700,000
30/08/2018 1,000 0.10 10.00 900 1,000 900 391,400 391,400,000
29/08/2018 900 0.10 11.11 800 900 800 489,500 440,550,000
28/08/2018 800 0.00 ■■ 0.00 800 900 800 34,400 27,520,000
27/08/2018 800 0.00 ■■ 0.00 800 800 800 66,400 53,120,000
24/08/2018 900 0.10 11.11 800 900 800 30,400 27,360,000
23/08/2018 800 0.00 ■■ 0.00 800 800 800 22,300 17,840,000
22/08/2018 800 0.00 ■■ 0.00 800 900 800 92,400 73,920,000
21/08/2018 800 -0.10 -12.50 900 900 800 95,500 76,400,000
20/08/2018 900 0.00 ■■ 0.00 900 900 800 400 360,000
17/08/2018 900 0.10 11.11 800 900 900 7,400 6,660,000
16/08/2018 800 -0.10 -12.50 900 900 800 65,300 52,240,000
15/08/2018 900 0.10 11.11 800 900 900 42,700 38,430,000
14/08/2018 800 -0.10 -12.50 900 900 800 143,900 115,120,000
13/08/2018 800 -0.10 -12.50 900 900 800 26,000 20,800,000
10/08/2018 900 0.00 ■■ 0.00 900 900 900 37,500 33,750,000
09/08/2018 900 -0.10 -11.11 1,000 1,000 900 240,900 216,810,000
08/08/2018 1,000 0.10 10.00 900 1,000 900 20,900 20,900,000
07/08/2018 900 0.00 ■■ 0.00 900 1,000 900 33,100 29,790,000
06/08/2018 900 -0.10 -11.11 1,000 1,000 900 816,300 734,670,000
03/08/2018 1,000 0.00 ■■ 0.00 1,000 1,000 900 82,200 82,200,000
02/08/2018 1,000 0.00 ■■ 0.00 1,000 1,100 900 188,400 188,400,000
01/08/2018 1,000 0.00 ■■ 0.00 1,000 1,100 900 62,100 62,100,000
31/07/2018 1,000 0.10 10.00 900 1,000 1,000 261,600 261,600,000
30/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 900 900,500 900,500,000
27/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 31,100 31,100,000
26/07/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 101,500 101,500,000
25/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 900 124,000 124,000,000
24/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 125,300 125,300,000
23/07/2018 1,000 -0.10 -10.00 1,100 1,100 1,000 93,400 93,400,000
20/07/2018 1,100 0.10 9.09 1,000 1,100 1,000 124,100 136,510,000
19/07/2018 1,100 0.10 9.09 1,000 1,100 1,000 205,600 226,160,000
18/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 41,900 41,900,000
17/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 92,700 92,700,000
16/07/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 182,700 182,700,000
13/07/2018 1,000 0.10 10.00 900 1,000 900 156,300 156,300,000
12/07/2018 900 0.00 ■■ 0.00 900 1,000 900 38,700 34,830,000
11/07/2018 900 -0.10 -11.11 1,000 1,000 900 83,400 75,060,000
10/07/2018 1,000 0.00 ■■ 0.00 1,000 1,100 1,000 29,600 29,600,000
09/07/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 72,300 72,300,000
06/07/2018 1,100 0.10 9.09 1,000 1,100 900 117,700 129,470,000
05/07/2018 1,000 0.00 ■■ 0.00 1,000 1,000 1,000 150,100 150,100,000
04/07/2018 1,000 -0.10 -10.00 1,100 1,000 1,000 347,300 347,300,000
03/07/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 100,800 110,880,000
02/07/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 50,700 55,770,000
29/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 217,000 238,700,000
28/06/2018 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 147,400 162,140,000
27/06/2018 1,200 0.10 8.33 1,100 1,200 1,100 185,200 222,240,000
26/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 210,300 231,330,000
25/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 114,400 125,840,000
22/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 71,600 78,760,000
21/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 33,800 37,180,000
20/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 137,700 151,470,000
19/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,000 215,100 236,610,000
18/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 106,300 116,930,000
15/06/2018 1,100 0.00 ■■ 0.00 1,100 1,100 1,100 133,600 146,960,000
14/06/2018 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 35,200 38,720,000
13/06/2018 1,100 0.00 ■■ 0.00 1,100 1,200 1,100 65,900 72,490,000
12/06/2018 1,100 -0.10 -9.09 1,200 1,200 1,100 81,000 89,100,000
11/06/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 95,000 114,000,000
08/06/2018 1,100 -0.10 -9.09 1,200 1,300 1,100 81,900 90,090,000
07/06/2018 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 157,500 189,000,000
06/06/2018 1,300 0.10 7.69 1,200 1,300 1,200 86,400 112,320,000
05/06/2018 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 100,200 120,240,000
04/06/2018 1,300 0.10 7.69 1,200 1,300 1,100 251,000 326,300,000
01/06/2018 1,200 0.00 ■■ 0.00 1,200 1,300 1,200 92,000 110,400,000
31/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 188,800 226,560,000
30/05/2018 1,200 0.10 8.33 1,100 1,200 1,100 25,000 30,000,000
29/05/2018 1,200 0.10 8.33 1,100 1,200 1,100 89,100 106,920,000
28/05/2018 1,100 -0.10 -9.09 1,200 1,200 1,100 352,800 388,080,000
25/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 272,900 327,480,000
24/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 104,700 125,640,000
23/05/2018 1,200 0.10 8.33 1,100 1,200 1,100 132,400 158,880,000
22/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,100 590,200 708,240,000
21/05/2018 1,200 0.00 ■■ 0.00 1,200 1,300 1,100 171,600 205,920,000
18/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 369,000 479,700,000
17/05/2018 1,200 -0.10 -8.33 1,300 1,400 1,200 129,400 155,280,000
16/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 136,500 177,450,000
15/05/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 143,800 186,940,000
14/05/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 134,700 175,110,000
11/05/2018 1,300 -0.10 -7.69 1,400 1,400 1,300 107,900 140,270,000
10/05/2018 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 485,300 679,420,000
09/05/2018 1,400 0.10 7.14 1,300 1,400 1,300 657,800 920,920,000
08/05/2018 1,300 0.10 7.69 1,200 1,300 1,300 93,700 121,810,000
07/05/2018 1,200 0.10 8.33 1,100 1,200 1,100 184,500 221,400,000
04/05/2018 1,200 0.10 8.33 1,100 1,200 1,100 230,900 277,080,000
03/05/2018 1,100 -0.10 -9.09 1,200 1,200 1,100 255,800 281,380,000
02/05/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 27,100 32,520,000
27/04/2018 1,200 0.00 ■■ 0.00 1,200 1,200 1,200 90,200 108,240,000
26/04/2018 1,300 0.10 7.69 1,200 1,300 1,200 87,700 114,010,000
24/04/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 416,200 541,060,000
23/04/2018 1,300 0.00 ■■ 0.00 1,300 1,300 1,200 126,100 163,930,000
20/04/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 80,800 105,040,000
19/04/2018 1,300 0.10 7.69 1,200 1,300 1,200 97,200 126,360,000
18/04/2018 1,300 0.10 7.69 1,200 1,300 1,200 21,700 28,210,000
13/04/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,300 133,200 173,160,000
12/04/2018 1,300 0.00 ■■ 0.00 1,300 1,400 1,200 136,800 177,840,000
11/04/2018 1,300 -0.10 -7.69 1,400 1,500 1,300 173,700 225,810,000
10/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 48,400 67,760,000
09/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 31,200 43,680,000
06/04/2018 1,500 0.10 6.67 1,400 1,500 1,300 116,400 174,600,000
05/04/2018 1,400 -0.10 -7.14 1,500 1,500 1,400 133,500 186,900,000
04/04/2018 1,500 0.10 6.67 1,400 1,500 1,400 28,500 42,750,000
03/04/2018 1,500 0.10 6.67 1,400 1,500 1,400 130,100 195,150,000
02/04/2018 1,400 0.00 ■■ 0.00 1,400 1,400 1,300 167,500 234,500,000
30/03/2018 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 220,700 308,980,000
29/03/2018 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 198,300 277,620,000
28/03/2018 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 190,800 267,120,000
27/03/2018 1,400 -0.10 -7.14 1,500 1,500 1,400 112,200 157,080,000
26/03/2018 1,500 0.10 6.67 1,400 1,500 1,400 158,600 237,900,000
23/03/2018 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 193,700 290,550,000
22/03/2018 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 163,600 245,400,000
21/03/2018 1,600 0.20 12.50 1,400 1,600 1,500 306,100 489,760,000
20/03/2018 1,400 -0.10 -7.14 1,500 1,500 1,400 413,800 579,320,000
19/03/2018 1,400 -0.20 -14.29 1,600 1,600 1,400 445,600 623,840,000
16/03/2018 1,500 -0.10 -6.67 1,600 1,700 1,500 191,900 287,850,000
15/03/2018 1,700 0.10 5.88 1,600 1,700 1,500 371,000 630,700,000
14/03/2018 1,700 0.10 5.88 1,600 1,700 1,600 220,900 375,530,000
13/03/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 622,400 1,058,080,000
12/03/2018 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 191,300 325,210,000
09/03/2018 1,800 0.10 5.56 1,700 1,800 1,700 234,300 421,740,000
08/03/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 334,300 601,740,000
07/03/2018 1,900 0.20 10.53 1,700 1,900 1,800 218,000 414,200,000
06/03/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 236,400 401,880,000
05/03/2018 1,600 -0.20 -12.50 1,800 1,800 1,600 682,500 1,092,000,000
02/03/2018 1,800 -0.10 -5.56 1,900 2,000 1,800 272,400 490,320,000
01/03/2018 2,000 0.00 ■■ 0.00 2,000 2,000 1,900 178,700 357,400,000
28/02/2018 2,000 -0.10 -5.00 2,100 2,100 1,900 512,500 1,025,000,000
27/02/2018 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 177,200 372,120,000
26/02/2018 2,200 0.20 9.09 2,000 2,200 2,000 645,300 1,419,660,000
23/02/2018 2,000 0.00 ■■ 0.00 2,000 2,100 2,000 102,200 204,400,000
22/02/2018 2,100 -0.10 -4.76 2,200 2,100 2,000 518,200 1,088,220,000
21/02/2018 2,100 -0.10 -4.76 2,200 2,300 2,100 163,600 343,560,000
13/02/2018 2,200 -0.10 -4.55 2,300 2,300 2,100 228,300 502,260,000
12/02/2018 2,200 0.10 4.55 2,100 2,400 2,200 397,400 874,280,000
09/02/2018 2,100 -0.10 -4.76 2,200 2,300 1,900 468,800 984,480,000
08/02/2018 2,200 -0.10 -4.55 2,300 2,400 2,200 257,900 567,380,000
07/02/2018 2,200 0.00 ■■ 0.00 2,200 2,400 2,200 676,000 1,487,200,000
06/02/2018 2,200 -0.30 -13.64 2,500 2,300 2,200 904,500 1,989,900,000
05/02/2018 2,500 0.00 ■■ 0.00 2,500 2,700 2,300 566,000 1,415,000,000
02/02/2018 2,600 -0.10 -3.85 2,700 2,800 2,400 923,000 2,399,800,000
01/02/2018 2,700 0.20 7.41 2,500 2,800 2,600 1,407,500 3,800,250,000
31/01/2018 2,500 0.30 12.00 2,200 2,500 2,300 922,500 2,306,250,000
30/01/2018 2,200 0.10 4.55 2,100 2,400 2,000 987,900 2,173,380,000
29/01/2018 2,100 -0.20 -9.52 2,300 2,300 2,000 1,115,800 2,343,180,000
26/01/2018 2,300 -0.10 -4.35 2,400 2,500 2,100 931,100 2,141,530,000
25/01/2018 2,500 0.00 ■■ 0.00 2,500 2,700 2,300 833,000 2,082,500,000
24/01/2018 2,500 0.10 4.00 2,100 2,700 2,300 1,931,500 4,828,750,000
23/01/2018 2,300 0.20 8.70 2,100 2,400 2,300 1,836,500 4,223,950,000
22/01/2018 2,100 0.20 9.52 1,900 2,100 2,000 298,000 625,800,000
19/01/2018 2,000 0.20 10.00 1,800 2,000 1,800 1,209,500 2,419,000,000
18/01/2018 1,800 0.00 ■■ 0.00 1,800 1,900 1,700 236,600 425,880,000
17/01/2018 1,800 -0.10 -5.56 1,900 1,900 1,700 320,100 576,180,000
16/01/2018 1,900 0.10 5.26 1,800 2,000 1,800 779,000 1,480,100,000
15/01/2018 1,800 0.10 5.56 1,700 1,900 1,700 349,500 629,100,000
12/01/2018 1,700 0.10 5.88 1,600 1,800 1,500 663,400 1,127,780,000
11/01/2018 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 687,000 1,167,900,000
10/01/2018 1,700 -0.10 -5.88 1,800 1,800 1,600 445,900 758,030,000
09/01/2018 1,800 -0.10 -5.56 1,900 2,000 1,700 626,300 1,127,340,000
08/01/2018 1,900 0.20 10.53 1,700 1,900 1,700 1,282,600 2,436,940,000
05/01/2018 1,700 0.20 11.76 1,500 1,700 1,500 303,100 515,270,000
03/01/2018 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 189,500 265,300,000
02/01/2018 1,500 0.10 6.67 1,400 1,500 1,300 38,900 58,350,000
29/12/2017 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 118,700 166,180,000
28/12/2017 1,400 0.00 ■■ 0.00 1,400 1,500 1,300 193,200 270,480,000
27/12/2017 1,500 0.10 6.67 1,400 1,500 1,400 246,500 369,750,000
26/12/2017 1,500 0.00 ■■ 0.00 1,500 1,500 1,400 98,700 148,050,000
25/12/2017 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 246,600 369,900,000
22/12/2017 1,600 0.10 6.25 1,500 1,600 1,400 25,500 40,800,000
21/12/2017 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 95,300 142,950,000
20/12/2017 1,500 0.00 ■■ 0.00 1,500 1,600 1,400 85,500 128,250,000
19/12/2017 1,500 -0.10 -6.67 1,600 1,500 1,500 30,000 45,000,000
18/12/2017 1,500 -0.10 -6.67 1,600 1,600 1,500 7,900 11,850,000
15/12/2017 1,600 0.00 ■■ 0.00 1,600 1,700 1,500 103,100 164,960,000
14/12/2017 1,700 0.20 13.33 1,600 1,700 1,500 510,700 868,190,000
13/12/2017 1,500 0.00 ■■ 0.00 1,600 1,600 1,500 311,900 467,850,000
12/12/2017 1,500 -0.10 -6.25 1,600 1,600 1,400 98,000 147,000,000
11/12/2017 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 75,400 120,640,000
08/12/2017 1,700 0.10 6.25 1,600 1,700 1,600 102,100 173,570,000
07/12/2017 1,600 0.00 ■■ 0.00 1,600 1,700 1,600 159,700 255,520,000
06/12/2017 1,600 -0.10 -5.88 1,700 1,700 1,600 165,600 264,960,000
05/12/2017 1,700 0.00 ■■ 0.00 1,700 1,800 1,600 319,800 543,660,000
04/12/2017 1,800 0.10 5.88 1,700 1,800 1,700 198,900 358,020,000
01/12/2017 1,700 -0.10 -5.56 1,700 1,800 1,700 266,800 453,560,000
30/11/2017 1,700 -0.10 -5.56 1,800 1,800 1,700 184,800 314,160,000
29/11/2017 1,800 -0.10 -5.26 1,900 1,900 1,800 577,600 1,039,680,000
28/11/2017 1,900 0.10 5.56 1,900 2,000 1,800 215,100 408,690,000
27/11/2017 1,900 0.10 5.56 1,800 1,900 1,800 247,100 469,490,000
24/11/2017 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 116,900 210,420,000
23/11/2017 1,800 0.00 ■■ 0.00 1,800 1,800 1,800 152,810 275,058,000
22/11/2017 1,800 0.00 ■■ 0.00 1,900 1,900 1,800 232,700 418,860,000
21/11/2017 1,800 -0.10 -5.26 1,900 1,900 1,800 311,400 560,520,000
20/11/2017 1,900 -0.10 -5.00 1,900 2,000 1,900 108,400 205,960,000
17/11/2017 2,000 0.00 ■■ 0.00 2,200 2,200 1,900 227,800 455,600,000
16/11/2017 2,000 0.20 11.11 1,800 2,000 1,800 207,900 415,800,000
15/11/2017 1,800 -0.20 -10.00 2,000 2,000 1,700 235,100 423,180,000
14/11/2017 2,000 -0.10 -4.76 2,100 2,100 1,900 338,000 676,000,000
13/11/2017 2,100 0.00 ■■ 0.00 2,100 2,200 2,000 188,300 395,430,000
10/11/2017 2,100 -0.20 -8.70 2,200 2,200 2,100 177,800 373,380,000
09/11/2017 2,300 0.20 9.52 2,300 2,400 2,200 187,500 431,250,000
08/11/2017 2,100 0.00 ■■ 0.00 2,000 2,200 2,000 150,500 316,050,000
07/11/2017 2,100 -0.10 -4.55 2,200 2,200 2,100 422,100 886,410,000
06/11/2017 2,200 -0.10 -4.35 2,300 2,300 2,200 130,400 286,880,000
03/11/2017 2,300 -0.20 -8.00 2,400 2,500 2,200 115,400 265,420,000
02/11/2017 2,500 0.20 8.70 2,400 2,500 2,200 59,000 147,500,000
01/11/2017 2,300 0.00 ■■ 0.00 2,300 2,300 2,200 34,400 79,120,000
31/10/2017 2,300 -0.10 -4.17 2,300 2,400 2,200 103,100 237,130,000
30/10/2017 2,400 -0.10 -4.00 2,700 2,700 2,300 93,500 224,400,000
27/10/2017 2,500 -0.10 -3.85 2,600 2,700 2,500 178,990 447,475,000
26/10/2017 2,600 -0.20 -7.14 2,800 2,800 2,500 71,000 184,600,000
25/10/2017 2,800 0.10 3.70 2,600 2,800 2,500 152,900 428,120,000
24/10/2017 2,700 0.10 3.85 2,700 2,700 2,500 174,500 471,150,000
23/10/2017 2,600 -0.40 -13.33 3,000 3,000 2,500 165,100 429,260,000
20/10/2017 3,000 0.20 7.14 2,900 3,100 2,800 71,900 215,700,000
19/10/2017 2,800 -0.40 -12.50 2,900 3,000 2,800 299,500 838,600,000
18/10/2017 3,200 0.10 3.23 3,400 3,500 3,000 373,700 1,195,840,000
17/10/2017 3,100 0.20 6.90 3,000 3,100 2,900 28,600 88,660,000
16/10/2017 2,900 -0.10 -3.33 2,700 3,100 2,600 438,200 1,270,780,000
13/10/2017 3,000 -0.40 -11.76 3,100 3,200 3,000 318,500 955,500,000
12/10/2017 3,400 -0.60 -15.00 4,300 4,400 3,400 171,600 583,440,000
11/10/2017 4,000 0.50 14.29 4,000 4,000 3,800 851,100 3,404,400,000
10/10/2017 3,500 0.40 12.90 3,500 3,500 3,300 668,200 2,338,700,000
09/10/2017 3,100 0.40 14.81 3,100 3,100 3,100 25,000 77,500,000
06/10/2017 2,700 0.30 12.50 2,700 2,700 2,700 81,800 220,860,000
05/10/2017 2,400 0.10 4.35 2,100 2,400 2,100 441,600 1,059,840,000
04/10/2017 2,300 -0.20 -8.00 2,200 2,300 2,000 90,300 207,690,000
03/10/2017 2,500 0.00 ■■ 0.00 2,300 2,500 2,200 111,100 277,750,000
02/10/2017 2,500 -0.50 -16.67 2,800 2,900 2,500 64,300 160,750,000
29/09/2017 3,000 -0.30 -9.09 2,900 3,000 2,900 80,300 240,900,000
28/09/2017 3,300 -0.50 -13.16 3,300 3,300 3,300 3,400 11,220,000
27/09/2017 3,800 -0.60 -13.64 3,800 3,800 3,800 15,700 59,660,000
26/09/2017 4,400 -0.70 -13.73 4,400 4,400 4,400 10,500 46,200,000
25/09/2017 5,100 -0.90 -15.00 5,100 5,100 5,100 500 2,550,000
22/09/2017 6,000 -1.00 -14.29 6,000 6,000 6,000 1,300 7,800,000
21/09/2017 7,000 -1.20 -14.63 7,000 7,000 7,000 100 700,000
20/09/2017 8,200 -1.40 -14.58 8,200 8,200 8,200 100 820,000
19/09/2017 9,600 -1.60 -14.29 9,600 9,600 9,600 100 960,000
18/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
15/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
14/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
13/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
12/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
11/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
08/09/2017 11,200 1.20 12.00 11,200 11,200 11,200 0 0
07/09/2017 10,000 0.20 2.04 11,200 11,200 10,000 11,400 114,000,000
06/09/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
05/09/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/09/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
31/08/2017 9,800 -0.10 -1.01 9,800 9,800 9,800 0 0
30/08/2017 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 6,000 59,400,000
29/08/2017 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
28/08/2017 9,900 0.10 1.02 9,900 9,900 9,900 0 0
25/08/2017 9,800 0.00 ■■ 0.00 11,000 11,000 9,800 12,100 118,580,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp