Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.27 -2.63 (-0.27%)
  • HNX-Index 102.37 -0.11 (-0.10%)
  • UPCOM-Index 55.86 -0.05 (-0.09%)
TCT Đầu tư và Phát triển Công nghiệp – CTCP
Investment And Industrial Development Corporation
Mã CK:      BCM      28.30      +0.30 (+1.06%)      (cập nhật 01:15 05/12/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Bất Động Sản
Website: www.becamex.com.vn
BCM » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/12/2019 28,300 0.30 1.06 28,000 28,300 27,700 740 20,942,000
04/12/2019 28,300 0.50 1.77 27,800 28,300 27,500 13,800 390,540,000
03/12/2019 27,900 0.50 1.79 27,400 28,000 27,400 770 21,483,000
02/12/2019 28,000 0.60 2.14 27,400 28,000 27,000 2,720 76,160,000
29/11/2019 27,300 0.00 ■■ 0.00 27,300 27,800 27,300 210 5,733,000
28/11/2019 28,300 0.00 ■■ 0.00 28,300 28,300 26,100 9,100 257,530,000
27/11/2019 28,500 0.00 ■■ 0.00 28,500 28,500 28,000 3,180 90,630,000
26/11/2019 28,800 0.00 ■■ 0.00 28,800 28,900 28,000 22,800 656,640,000
25/11/2019 28,900 0.00 ■■ 0.00 28,900 29,400 28,200 1,050 30,345,000
22/11/2019 28,200 0.20 0.71 28,000 30,000 28,200 9,370 264,234,000
21/11/2019 28,200 0.30 1.06 27,900 28,300 27,900 1,800 50,760,000
20/11/2019 28,000 0.10 0.36 27,900 28,000 27,800 1,580 44,240,000
19/11/2019 28,000 0.10 0.36 27,900 28,000 27,800 660 18,480,000
18/11/2019 28,000 0.00 ■■ 0.00 28,000 28,100 27,600 1,980 55,440,000
15/11/2019 28,300 0.00 ■■ 0.00 28,300 28,500 27,800 4,490 127,067,000
14/11/2019 28,600 0.30 1.05 28,300 28,600 28,200 6,700 191,620,000
13/11/2019 28,700 -0.10 -0.35 28,800 28,700 28,000 6,800 195,160,000
12/11/2019 28,900 0.00 ■■ 0.00 28,900 29,200 28,600 59,000 1,705,100,000
11/11/2019 29,100 0.00 ■■ 0.00 29,100 29,300 28,500 2,180 63,438,000
08/11/2019 29,300 0.10 0.34 29,200 29,300 28,700 3,370 98,741,000
07/11/2019 29,300 0.10 0.34 29,200 29,500 29,000 2,730 79,989,000
06/11/2019 29,400 0.00 ■■ 0.00 29,400 29,500 28,900 7,620 224,028,000
05/11/2019 29,600 0.10 0.34 29,500 30,000 29,200 26,900 796,240,000
04/11/2019 30,000 0.10 0.33 29,900 30,000 29,300 5,530 165,900,000
01/11/2019 30,300 0.30 0.99 30,000 30,300 29,800 1,470 44,541,000
31/10/2019 30,500 0.20 0.66 30,300 30,500 29,700 34,000 1,037,000,000
30/10/2019 30,100 0.00 ■■ 0.00 30,100 30,400 30,000 2,600 78,260,000
29/10/2019 30,500 1.10 3.61 29,400 30,500 29,400 3,090 94,245,000
28/10/2019 30,000 0.00 ■■ 0.00 30,000 30,000 29,000 9,770 293,100,000
25/10/2019 30,500 0.10 0.33 30,400 30,500 29,800 5,860 178,730,000
24/10/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,000 3,870 119,196,000
23/10/2019 30,900 -0.20 -0.65 31,100 31,200 30,400 3,290 101,661,000
22/10/2019 31,000 0.10 0.32 30,900 31,300 30,700 1,450 44,950,000
21/10/2019 31,000 1.10 3.55 29,900 31,400 30,200 7,080 219,480,000
18/10/2019 30,100 0.20 0.66 29,900 30,100 29,800 4,440 133,644,000
17/10/2019 29,800 0.20 0.67 29,600 30,200 29,600 4,200 125,160,000
16/10/2019 29,600 0.00 ■■ 0.00 29,600 29,600 29,500 6,230 184,408,000
15/10/2019 30,000 0.10 0.33 29,900 30,000 29,300 3,410 102,300,000
14/10/2019 30,200 -0.10 -0.33 30,300 30,300 29,500 4,870 147,074,000
11/10/2019 30,200 0.00 ■■ 0.00 30,200 30,500 30,200 14,900 449,980,000
10/10/2019 30,300 -0.10 -0.33 30,400 30,500 29,700 5,990 181,497,000
09/10/2019 30,500 -0.10 -0.33 30,600 30,500 30,200 3,990 121,695,000
08/10/2019 30,800 0.00 ■■ 0.00 30,800 30,800 30,200 3,800 117,040,000
07/10/2019 31,000 0.30 0.97 30,700 31,000 30,500 1,710 53,010,000
04/10/2019 31,000 0.10 0.32 30,900 31,200 30,500 3,700 114,700,000
03/10/2019 31,100 0.20 0.64 30,900 31,400 30,200 5,760 179,136,000
02/10/2019 30,900 -0.10 -0.32 31,000 30,900 30,600 3,470 107,223,000
01/10/2019 31,100 0.10 0.32 31,000 31,200 30,800 2,680 83,348,000
30/09/2019 31,200 0.10 0.32 31,100 31,200 30,500 5,830 181,896,000
27/09/2019 31,500 0.10 0.32 31,400 31,500 30,800 6,510 205,065,000
26/09/2019 31,600 0.10 0.32 31,500 31,700 31,100 2,680 84,688,000
25/09/2019 31,700 0.10 0.32 31,600 31,700 31,400 1,190 37,723,000
24/09/2019 32,000 0.10 0.31 31,900 32,000 31,200 6,640 212,480,000
23/09/2019 31,600 0.30 0.95 31,300 32,200 31,400 2,910 91,956,000
20/09/2019 31,600 0.70 2.22 30,900 31,700 30,500 7,210 227,836,000
19/09/2019 31,200 0.20 0.64 31,000 31,200 30,400 3,900 121,680,000
18/09/2019 30,900 0.10 0.32 30,800 31,900 30,700 2,390 73,851,000
17/09/2019 31,000 0.20 0.65 30,800 31,000 30,200 6,820 211,420,000
16/09/2019 31,000 0.20 0.65 30,800 31,000 30,400 10,560 327,360,000
13/09/2019 31,000 0.20 0.65 30,800 31,400 30,600 5,320 164,920,000
12/09/2019 31,000 0.70 2.26 30,300 31,300 30,100 45,800 1,419,800,000
11/09/2019 30,100 -0.30 -1.00 30,400 31,300 30,000 8,050 242,305,000
10/09/2019 31,300 -0.10 -0.32 31,400 31,700 29,500 18,590 581,867,000
09/09/2019 31,900 0.10 0.31 31,800 32,000 30,500 6,800 216,920,000
06/09/2019 32,300 0.10 0.31 32,200 32,300 31,400 8,390 270,997,000
05/09/2019 32,400 2.00 6.17 30,400 32,800 31,800 9,030 292,572,000
04/09/2019 32,500 0.10 0.31 32,400 32,500 29,000 30,980 1,006,850,000
03/09/2019 33,100 -1.80 -5.44 34,900 34,500 31,000 21,300 705,030,000
30/08/2019 34,500 -0.40 -1.16 34,900 35,600 34,500 30,910 1,066,395,000
29/08/2019 34,900 1.60 4.58 33,300 35,800 33,000 61,540 2,147,746,000
28/08/2019 33,500 0.30 0.90 33,200 33,500 32,900 10,120 339,020,000
27/08/2019 33,500 0.10 0.30 33,400 33,600 32,800 12,570 421,095,000
26/08/2019 33,300 0.90 2.70 32,400 33,900 32,500 14,630 487,179,000
23/08/2019 32,300 0.20 0.62 32,100 32,900 31,900 7,590 245,157,000
22/08/2019 32,000 -1.70 -5.31 33,700 32,800 31,700 15,240 487,680,000
21/08/2019 33,200 -0.20 -0.60 33,400 35,000 32,800 19,150 635,780,000
20/08/2019 33,500 1.60 4.78 31,900 34,300 31,700 18,830 630,805,000
19/08/2019 31,800 -0.20 -0.63 32,000 32,200 31,300 6,060 192,708,000
16/08/2019 32,000 1.50 4.69 30,500 32,800 31,000 13,330 426,560,000
15/08/2019 31,600 0.40 1.27 31,200 32,000 28,000 14,540 459,464,000
14/08/2019 30,800 0.10 0.32 30,700 32,000 30,600 11,550 355,740,000
13/08/2019 31,400 -1.30 -4.14 32,700 32,600 29,600 25,920 813,888,000
12/08/2019 32,700 -0.50 -1.53 33,200 33,200 32,400 12,150 397,305,000
09/08/2019 33,000 0.00 ■■ 0.00 33,000 34,000 32,700 25,650 846,450,000
08/08/2019 32,900 -1.20 -3.65 34,100 34,100 32,100 26,720 879,088,000
07/08/2019 33,700 -1.60 -4.75 35,300 35,600 32,500 23,710 799,027,000
06/08/2019 35,000 2.00 5.71 33,000 36,000 32,000 44,340 1,551,900,000
05/08/2019 33,000 2.80 8.48 30,200 34,000 30,500 41,030 1,353,990,000
02/08/2019 30,500 2.70 8.85 27,800 31,500 27,800 36,600 1,116,300,000
01/08/2019 28,500 0.70 2.46 27,800 28,500 27,000 15,290 435,765,000
31/07/2019 28,000 0.50 1.79 27,500 28,000 27,500 6,720 188,160,000
30/07/2019 27,300 -0.20 -0.73 27,500 28,000 27,000 10,340 282,282,000
29/07/2019 27,800 -0.90 -3.24 28,700 28,300 26,800 10,950 304,410,000
26/07/2019 28,500 -0.30 -1.05 28,800 29,000 28,500 4,150 118,275,000
25/07/2019 28,900 0.40 1.38 28,500 29,300 28,300 7,600 219,640,000
24/07/2019 28,900 0.60 2.08 28,300 29,300 28,000 14,080 406,912,000
23/07/2019 28,500 -0.30 -1.05 28,800 28,500 28,200 5,590 159,315,000
22/07/2019 28,600 0.60 2.10 28,000 29,300 28,300 16,320 466,752,000
19/07/2019 28,200 1.20 4.26 27,000 28,500 27,000 29,690 837,258,000
18/07/2019 27,000 0.60 2.22 26,400 27,400 26,700 6,940 187,380,000
17/07/2019 27,000 0.80 2.96 26,200 27,100 25,700 18,190 491,130,000
16/07/2019 25,900 0.00 ■■ 0.00 25,900 26,900 25,700 8,590 222,481,000
15/07/2019 26,300 1.50 5.70 24,800 26,900 25,000 11,800 310,340,000
12/07/2019 24,900 -0.10 -0.40 25,000 26,000 24,300 5,350 133,215,000
11/07/2019 24,800 0.10 0.40 24,700 25,200 24,800 8,570 212,536,000
10/07/2019 24,800 0.80 3.23 24,000 24,900 24,400 8,620 213,776,000
09/07/2019 24,300 0.00 ■■ 0.00 24,300 25,000 23,800 3,300 80,190,000
08/07/2019 24,000 -0.30 -1.25 24,300 24,900 24,000 2,220 53,280,000
05/07/2019 24,500 -0.70 -2.86 25,200 25,200 24,100 3,910 95,795,000
04/07/2019 24,800 0.80 3.23 24,000 25,800 24,200 1,280 31,744,000
03/07/2019 23,700 0.00 ■■ 0.00 23,700 24,200 23,700 1,700 40,290,000
02/07/2019 24,000 -0.50 -2.08 24,500 24,500 23,500 12,990 311,760,000
01/07/2019 24,400 -0.10 -0.41 24,500 24,800 24,100 1,540 37,576,000
28/06/2019 24,900 0.70 2.81 24,200 24,900 24,100 2,250 56,025,000
27/06/2019 24,400 0.00 ■■ 0.00 24,400 24,500 23,600 320 7,808,000
26/06/2019 25,000 -0.20 -0.80 25,200 25,100 25,000 7,290 182,250,000
25/06/2019 24,900 -0.30 -1.20 25,200 25,400 24,900 1,550 38,595,000
24/06/2019 25,400 -0.60 -2.36 26,000 25,600 25,000 6,340 161,036,000
21/06/2019 25,900 0.50 1.93 25,400 26,700 25,100 5,780 149,702,000
20/06/2019 25,500 0.70 2.75 24,800 25,800 24,800 3,830 97,665,000
19/06/2019 25,000 0.80 3.20 24,200 25,500 24,200 2,130 53,250,000
18/06/2019 24,400 -0.50 -2.05 24,900 25,500 24,000 11,220 273,768,000
17/06/2019 25,100 -0.40 -1.59 25,500 25,400 24,700 2,090 52,459,000
16/06/2019 25,100 -1.10 -4.38 26,200 26,200 25,000 15,940 400,094,000
14/06/2019 25,100 -1.10 -4.38 26,200 26,200 25,000 15,940 400,094,000
13/06/2019 26,300 -0.60 -2.28 26,900 26,800 26,000 11,790 310,077,000
11/06/2019 26,200 2.60 9.92 23,600 26,800 24,100 46,440 1,216,728,000
10/06/2019 23,900 1.00 4.18 22,900 24,500 23,000 4,920 117,588,000
09/06/2019 23,000 0.80 3.48 22,200 23,000 22,000 2,660 61,180,000
07/06/2019 23,000 0.80 3.48 22,200 23,000 22,000 2,660 61,180,000
06/06/2019 22,200 -0.40 -1.80 22,600 22,500 22,200 550 12,210,000
05/06/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,200 530 12,137,000
04/06/2019 22,900 0.00 ■■ 0.00 22,900 23,000 22,500 880 20,152,000
03/06/2019 22,800 -0.50 -2.19 23,300 23,000 22,800 40 912,000
02/06/2019 23,300 0.30 1.29 23,000 23,800 22,700 2,520 58,716,000
31/05/2019 23,300 0.30 1.29 23,000 23,800 22,700 2,520 58,716,000
30/05/2019 23,100 0.40 1.73 22,700 23,100 22,500 5,450 125,895,000
29/05/2019 22,700 0.00 ■■ 0.00 22,700 22,900 22,400 780 17,706,000
28/05/2019 23,000 0.30 1.30 22,700 23,000 22,100 1,540 35,420,000
27/05/2019 22,900 0.00 ■■ 0.00 22,900 22,900 22,000 1,130 25,877,000
26/05/2019 22,900 0.80 3.49 22,100 22,900 22,900 10 229,000
24/05/2019 22,900 0.80 3.49 22,100 22,900 22,900 10 229,000
23/05/2019 23,000 0.00 ■■ 0.00 23,000 23,000 21,500 7,430 170,890,000
22/05/2019 23,000 0.20 0.87 22,800 23,200 22,800 710 16,330,000
21/05/2019 23,000 1.30 5.65 21,700 23,000 21,700 1,180 27,140,000
20/05/2019 22,500 0.50 2.22 22,000 22,500 21,600 220 4,950,000
19/05/2019 22,900 1.20 5.24 21,700 23,000 21,700 700 16,030,000
17/05/2019 22,900 1.20 5.24 21,700 23,000 21,700 700 16,030,000
16/05/2019 21,700 -0.30 -1.38 22,000 21,700 21,700 10 217,000
15/05/2019 22,000 0.00 ■■ 0.00 22,000 22,400 21,900 2,580 56,760,000
14/05/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
13/05/2019 22,400 0.50 2.23 21,900 22,400 21,800 260 5,824,000
12/05/2019 22,100 0.20 0.90 21,900 22,100 21,800 110 2,431,000
10/05/2019 22,100 0.20 0.90 21,900 22,100 21,800 110 2,431,000
09/05/2019 21,900 -0.10 -0.46 22,000 22,000 21,900 280 6,132,000
08/05/2019 22,000 -0.90 -4.09 22,900 22,000 21,800 1,110 24,420,000
07/05/2019 22,700 -0.60 -2.64 23,300 23,000 22,700 670 15,209,000
06/05/2019 23,000 -0.50 -2.17 23,500 23,500 23,000 1,120 25,760,000
05/05/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 3,500 82,950,000
03/05/2019 23,700 0.00 ■■ 0.00 23,700 23,700 23,500 3,500 82,950,000
02/05/2019 24,000 0.10 0.42 23,900 24,000 23,300 320 7,680,000
01/05/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
30/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
29/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
28/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
26/04/2019 24,100 0.20 0.83 23,900 24,100 23,500 1,370 33,017,000
25/04/2019 24,000 0.90 3.75 23,100 24,000 23,500 2,380 57,120,000
24/04/2019 23,500 1.10 4.68 22,400 23,500 22,600 1,570 36,895,000
23/04/2019 23,600 0.50 2.12 23,100 23,600 21,400 3,080 72,688,000
22/04/2019 24,400 0.90 3.69 23,500 24,400 22,300 1,200 29,280,000
21/04/2019 23,100 -0.40 -1.73 23,500 23,600 23,100 1,010 23,331,000
19/04/2019 23,100 -0.40 -1.73 23,500 23,600 23,100 1,010 23,331,000
18/04/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 30 705,000
17/04/2019 23,500 -0.20 -0.85 23,700 23,600 23,500 300 7,050,000
16/04/2019 23,500 -0.20 -0.85 23,700 23,600 23,500 300 7,050,000
15/04/2019 23,500 -0.40 -1.70 23,900 24,600 23,500 110 2,585,000
14/04/2019 23,500 -0.40 -1.70 23,900 24,600 23,500 110 2,585,000
12/04/2019 23,500 -0.40 -1.70 23,900 24,600 23,500 110 2,585,000
11/04/2019 23,700 -0.30 -1.27 24,000 24,000 23,700 600 14,220,000
10/04/2019 24,000 0.00 ■■ 0.00 24,000 24,100 24,000 300 7,200,000
09/04/2019 24,000 -0.10 -0.42 24,100 24,000 24,000 50 1,200,000
08/04/2019 24,100 -0.90 -3.73 25,000 24,100 24,100 770 18,557,000
07/04/2019 25,000 -0.20 -0.80 25,200 25,000 25,000 20 500,000
05/04/2019 25,000 -0.20 -0.80 25,200 25,000 25,000 20 500,000
04/04/2019 25,500 0.50 1.96 25,000 25,500 24,000 100 2,550,000
03/04/2019 25,000 -0.90 -3.60 25,900 25,000 25,000 810 20,250,000
02/04/2019 25,900 -0.20 -0.77 26,100 26,200 25,700 3,060 79,254,000
01/04/2019 25,800 0.10 0.39 25,700 26,500 25,700 2,650 68,370,000
29/03/2019 26,500 1.50 5.66 25,000 26,500 25,000 3,530 93,545,000
28/03/2019 25,400 0.70 2.76 24,700 25,400 24,500 3,730 94,742,000
27/03/2019 24,500 0.00 ■■ 0.00 24,500 25,000 24,000 1,720 42,140,000
26/03/2019 24,500 0.10 0.41 24,400 24,500 24,400 900 22,050,000
25/03/2019 23,600 -0.40 -1.69 24,000 24,800 23,600 890 21,004,000
22/03/2019 24,500 0.00 ■■ 0.00 24,500 25,300 23,600 4,660 114,170,000
21/03/2019 24,200 0.00 ■■ 0.00 24,200 24,900 24,100 970 23,474,000
20/03/2019 24,800 1.10 4.44 23,700 24,900 23,500 1,450 35,960,000
19/03/2019 23,200 -1.00 -4.31 24,200 24,000 23,200 410 9,512,000
18/03/2019 24,300 0.30 1.23 24,000 24,400 24,100 300 7,290,000
15/03/2019 24,000 -0.30 -1.25 24,300 24,000 24,000 40 960,000
14/03/2019 23,800 -0.30 -1.26 24,100 25,400 23,400 1,400 33,320,000
13/03/2019 23,700 -1.20 -5.06 24,900 24,400 23,700 790 18,723,000
12/03/2019 25,400 0.00 ■■ 0.00 25,400 25,400 24,200 460 11,684,000
08/03/2019 25,400 0.50 1.97 24,900 25,400 25,200 90 2,286,000
07/03/2019 24,900 -0.10 -0.40 25,000 25,200 24,900 360 8,964,000
06/03/2019 25,200 0.00 ■■ 0.00 25,200 25,200 24,700 330 8,316,000
05/03/2019 25,500 -0.40 -1.57 25,900 25,500 25,000 250 6,375,000
04/03/2019 25,800 0.00 ■■ 0.00 25,800 26,000 24,500 2,480 63,984,000
01/03/2019 25,900 0.10 0.39 25,800 25,900 25,000 680 17,612,000
28/02/2019 25,500 0.00 ■■ 0.00 25,500 26,200 25,500 450 11,475,000
27/02/2019 25,500 0.80 3.14 24,700 26,100 25,000 30,130 768,315,000
26/02/2019 25,000 1.10 4.40 23,900 26,000 23,900 31,270 781,750,000
25/02/2019 23,700 -0.30 -1.27 24,000 24,000 23,500 780 18,486,000
22/02/2019 24,000 0.40 1.67 23,600 24,000 23,600 310 7,440,000
21/02/2019 23,600 -0.10 -0.42 23,700 23,600 23,600 530 12,508,000
20/02/2019 23,700 -0.40 -1.69 24,100 24,000 23,700 620 14,694,000
19/02/2019 23,500 0.60 2.55 22,900 24,500 22,800 5,120 120,320,000
18/02/2019 22,900 0.40 1.75 22,500 23,200 22,100 3,060 70,074,000
15/02/2019 22,500 -0.10 -0.44 22,600 22,500 22,500 10 225,000
14/02/2019 23,300 0.00 ■■ 0.00 23,300 23,300 22,000 2,130 49,629,000
13/02/2019 23,600 -0.20 -0.85 23,800 23,600 22,600 1,620 38,232,000
12/02/2019 23,000 -0.40 -1.74 23,400 24,900 22,500 1,050 24,150,000
11/02/2019 23,400 1.00 4.27 22,400 23,400 23,400 120 2,808,000
01/02/2019 22,300 -0.20 -0.90 22,500 23,400 22,200 1,120 24,976,000
31/01/2019 23,000 0.90 3.91 22,100 23,000 22,000 110 2,530,000
29/01/2019 22,500 -0.30 -1.33 22,800 22,500 21,900 350 7,875,000
28/01/2019 22,800 0.80 3.51 22,000 22,800 22,800 100 2,280,000
25/01/2019 22,100 -0.30 -1.36 22,400 22,100 22,000 440 9,724,000
24/01/2019 22,700 0.60 2.64 22,100 22,700 21,500 140,000 3,178,000,000
23/01/2019 22,500 -0.30 -1.33 22,800 22,500 21,500 310,000 6,975,000,000
22/01/2019 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 110,000 2,508,000,000
21/01/2019 23,000 1.00 4.35 22,000 23,100 23,000 290,000 6,670,000,000
19/01/2019 22,400 0.40 1.79 22,000 22,400 20,800 130,000 2,912,000,000
02/01/2019 24,000 -0.60 -2.50 24,600 24,600 22,500 32,500 780,000,000
28/12/2018 24,200 0.00 ■■ 0.00 24,200 25,000 23,200 1,104,800 26,736,160,000
27/12/2018 24,800 1.20 4.84 23,600 24,800 23,600 151,700 3,762,160,000
26/12/2018 24,000 1.00 4.17 23,000 24,000 23,000 109,800 2,635,200,000
25/12/2018 23,400 0.30 1.28 23,100 23,400 22,500 33,500 783,900,000
24/12/2018 23,600 0.20 0.85 23,400 23,600 22,500 85,900 2,027,240,000
21/12/2018 23,800 0.60 2.52 23,200 23,800 22,500 95,200 2,265,760,000
20/12/2018 23,400 0.30 1.28 23,100 23,400 22,500 41,100 961,740,000
19/12/2018 23,300 0.20 0.86 23,100 23,300 22,500 22,200 517,260,000
18/12/2018 23,400 0.30 1.28 23,100 23,400 21,100 42,000 982,800,000
17/12/2018 23,300 0.10 0.43 23,200 23,300 23,000 32,400 754,920,000
14/12/2018 23,500 0.50 2.13 23,000 23,500 23,000 45,400 1,066,900,000
13/12/2018 23,300 0.50 2.15 22,800 23,300 22,800 48,700 1,134,710,000
12/12/2018 23,000 0.50 2.17 22,500 23,000 22,500 31,000 713,000,000
11/12/2018 22,800 0.30 1.32 22,500 22,800 22,000 45,300 1,032,840,000
10/12/2018 22,500 0.40 1.78 22,100 22,500 22,400 11,000 247,500,000
07/12/2018 22,400 0.20 0.89 22,200 22,400 22,000 30,700 687,680,000
06/12/2018 22,500 0.10 0.44 22,400 22,500 20,600 33,800 760,500,000
05/12/2018 22,600 0.50 2.21 22,100 22,600 22,200 10,000 226,000,000
04/12/2018 22,500 0.30 1.33 22,200 22,500 20,400 31,400 706,500,000
03/12/2018 22,200 0.60 2.70 21,600 22,500 21,800 18,800 417,360,000
30/11/2018 22,000 0.90 4.09 21,100 22,000 21,100 11,000 242,000,000
29/11/2018 21,600 1.30 6.02 20,300 21,600 20,300 15,100 326,160,000
28/11/2018 21,000 1.20 5.71 19,800 21,000 20,000 1,000 21,000,000
27/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
26/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
23/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
22/11/2018 20,000 0.00 ■■ 0.00 20,000 20,000 19,400 15,000 300,000,000
21/11/2018 20,000 0.40 2.00 19,600 20,000 19,900 8,200 164,000,000
20/11/2018 19,600 -0.20 -1.02 19,800 19,600 19,600 100 1,960,000
19/11/2018 20,000 -19.80 -99.00 19,800 0 0 0 0
16/11/2018 20,000 0.10 0.50 19,900 20,000 19,000 12,900 258,000,000
15/11/2018 18,800 -0.80 -4.26 19,600 20,200 18,800 36,800 691,840,000
14/11/2018 19,500 -0.20 -1.03 19,700 19,800 19,500 900 17,550,000
13/11/2018 19,700 -0.20 -1.02 19,900 19,700 19,700 300 5,910,000
12/11/2018 19,900 0.00 ■■ 0.00 19,900 19,900 19,300 30,200 600,980,000
09/11/2018 19,600 -0.30 -1.53 19,900 20,000 19,600 34,100 668,360,000
08/11/2018 20,000 0.20 1.00 19,800 20,000 19,800 1,000 20,000,000
07/11/2018 19,700 0.60 3.05 19,100 20,000 19,500 31,100 612,670,000
06/11/2018 19,000 -0.40 -2.11 19,400 19,300 19,000 6,700 127,300,000
05/11/2018 19,200 -0.30 -1.56 19,500 19,500 19,200 11,600 222,720,000
02/11/2018 19,500 -19.50 -100.00 19,500 0 0 0 0
01/11/2018 19,500 -0.70 -3.59 20,200 19,500 19,500 2,200 42,900,000
31/10/2018 20,500 1.10 5.37 19,400 20,500 19,200 10,300 211,150,000
30/10/2018 19,500 0.20 1.03 19,300 19,500 19,000 1,200 23,400,000
29/10/2018 19,200 -0.10 -0.52 19,300 19,900 19,200 20,800 399,360,000
26/10/2018 19,300 -0.60 -3.11 19,900 19,500 19,300 1,700 32,810,000
25/10/2018 19,900 0.70 3.52 19,200 19,900 19,800 18,300 364,170,000
24/10/2018 19,200 -1.60 -8.33 20,800 19,200 19,200 1,000 19,200,000
23/10/2018 19,800 -0.20 -1.01 20,000 21,200 19,800 40,800 807,840,000
22/10/2018 20,000 0.60 3.00 19,400 20,000 20,000 100 2,000,000
19/10/2018 19,400 -0.40 -2.06 19,800 19,600 19,200 9,900 192,060,000
18/10/2018 19,200 0.00 ■■ 0.00 19,200 20,200 19,200 1,500 28,800,000
17/10/2018 20,300 0.90 4.43 19,400 20,300 18,500 18,800 381,640,000
16/10/2018 19,200 -0.40 -2.08 19,600 19,400 19,200 8,100 155,520,000
15/10/2018 19,500 -0.10 -0.51 19,600 19,600 19,500 2,900 56,550,000
12/10/2018 19,700 0.50 2.54 19,200 19,700 19,200 10,300 202,910,000
11/10/2018 19,800 0.00 ■■ 0.00 19,800 19,800 18,500 11,000 217,800,000
10/10/2018 20,100 0.50 2.49 19,600 20,200 19,600 20,400 410,040,000
09/10/2018 20,100 0.50 2.49 19,600 21,100 18,500 27,500 552,750,000
08/10/2018 19,800 -1.10 -5.56 20,900 19,800 18,500 2,300 45,540,000
05/10/2018 20,700 -1.00 -4.83 21,700 21,500 20,400 2,300 47,610,000
04/10/2018 21,800 -0.10 -0.46 21,900 21,900 21,000 68,400 1,491,120,000
03/10/2018 21,900 0.00 ■■ 0.00 21,900 22,000 21,900 6,000 131,400,000
02/10/2018 22,300 0.80 3.59 21,500 22,400 21,000 111,200 2,479,760,000
01/10/2018 22,000 2.20 10.00 19,800 22,500 19,500 103,800 2,283,600,000
28/09/2018 19,700 0.10 0.51 19,600 20,000 19,700 50,800 1,000,760,000
27/09/2018 20,000 0.60 3.00 19,400 20,300 19,400 25,500 510,000,000
26/09/2018 19,900 0.80 4.02 19,100 20,000 19,000 42,700 849,730,000
25/09/2018 19,200 1.00 5.21 18,200 19,500 18,200 67,100 1,288,320,000
24/09/2018 18,200 2.30 12.64 15,900 18,200 17,700 21,000 382,200,000
21/09/2018 17,200 2.20 12.79 15,000 17,200 14,700 72,600 1,248,720,000
20/09/2018 15,700 0.20 1.27 15,500 15,700 14,700 32,800 514,960,000
19/09/2018 15,500 1.40 9.03 14,100 15,500 14,300 7,000 108,500,000
18/09/2018 14,000 -0.70 -5.00 14,700 15,900 14,000 37,800 529,200,000
17/09/2018 14,900 -0.10 -0.67 15,000 14,900 14,500 3,700 55,130,000
14/09/2018 15,000 0.50 3.33 14,500 15,000 15,000 200 3,000,000
13/09/2018 14,600 -0.40 -2.74 15,000 14,900 13,600 21,700 316,820,000
12/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,000 45,000,000
11/09/2018 15,000 0.10 0.67 14,900 15,000 15,000 300 4,500,000
10/09/2018 15,100 0.10 0.66 15,000 15,100 14,000 5,500 83,050,000
07/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,500 52,500,000
06/09/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,400 36,000,000
05/09/2018 15,000 -0.10 -0.67 15,100 15,100 14,900 5,700 85,500,000
04/09/2018 15,100 0.10 0.66 15,000 15,100 15,000 10,000 151,000,000
31/08/2018 14,900 -0.10 -0.67 15,000 15,000 14,900 6,400 95,360,000
30/08/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,600 24,000,000
29/08/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,300 34,500,000
28/08/2018 15,300 0.00 ■■ 0.00 15,700 15,300 15,000 13,700 209,610,000
27/08/2018 15,700 0.00 ■■ 0.00 15,700 15,900 15,300 3,100 48,670,000
24/08/2018 15,600 0.10 0.64 15,500 16,200 15,500 1,000 15,600,000
23/08/2018 15,500 0.40 2.58 15,100 15,500 15,300 10,100 156,550,000
22/08/2018 15,500 0.50 3.23 15,000 15,700 15,000 3,800 58,900,000
21/08/2018 15,300 -0.10 -0.65 15,400 15,300 15,000 700 10,710,000
20/08/2018 15,500 0.00 ■■ 0.00 15,500 15,500 15,200 11,700 181,350,000
17/08/2018 15,200 -0.20 -1.32 15,400 15,700 15,200 8,100 123,120,000
16/08/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,300 5,000 77,000,000
15/08/2018 15,200 -0.10 -0.66 15,300 15,500 15,200 8,200 124,640,000
14/08/2018 15,100 -0.20 -1.32 15,300 15,500 15,100 24,100 363,910,000
13/08/2018 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 17,800 270,560,000
10/08/2018 15,400 0.20 1.30 15,200 15,400 15,100 11,000 169,400,000
09/08/2018 15,300 0.10 0.65 15,200 15,600 14,500 45,000 688,500,000
08/08/2018 15,500 0.00 ■■ 0.00 15,500 15,700 14,300 16,500 255,750,000
07/08/2018 15,900 0.30 1.89 15,600 16,400 15,200 6,200 98,580,000
06/08/2018 16,000 0.50 3.13 15,500 16,000 15,100 6,600 105,600,000
03/08/2018 16,300 0.40 2.45 15,900 16,700 15,000 7,400 120,620,000
02/08/2018 15,700 -1.20 -7.64 16,900 16,400 15,700 3,100 48,670,000
01/08/2018 16,900 0.30 1.78 16,600 16,900 16,900 3,100 52,390,000
31/07/2018 17,700 0.30 1.69 17,400 17,700 15,000 24,400 431,880,000
30/07/2018 17,400 0.10 0.57 17,300 17,400 17,400 100 1,740,000
27/07/2018 17,100 1.50 8.77 15,600 17,400 17,100 200 3,420,000
26/07/2018 15,500 -1.70 -10.97 17,200 17,900 15,500 5,100 79,050,000
25/07/2018 17,400 1.10 6.32 16,300 17,400 16,900 500 8,700,000
24/07/2018 16,000 -16.30 -101.88 16,300 0 0 0 0
23/07/2018 16,000 -0.80 -5.00 16,800 18,000 16,000 4,000 64,000,000
20/07/2018 16,900 1.90 11.24 15,000 17,000 16,000 4,800 81,120,000
19/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 28,300 424,500,000
18/07/2018 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,300 19,500,000
17/07/2018 15,000 0.40 2.67 14,600 15,000 15,000 500 7,500,000
16/07/2018 14,600 0.10 0.68 14,500 15,000 14,600 12,400 181,040,000
13/07/2018 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,300 18,850,000
12/07/2018 14,500 1.50 10.34 13,000 14,500 14,500 800 11,600,000
11/07/2018 14,000 -1.10 -7.86 15,100 15,000 12,900 83,100 1,163,400,000
10/07/2018 15,100 0.10 0.66 15,000 15,100 15,100 76,100 1,149,110,000
09/07/2018 15,000 0.70 4.67 14,300 16,000 15,000 6,700 100,500,000
06/07/2018 14,900 -0.20 -1.34 15,100 15,000 12,900 222,600 3,316,740,000
05/07/2018 14,900 -1.00 -6.71 15,900 15,900 14,900 14,500 216,050,000
04/07/2018 15,800 -2.70 -17.09 18,500 17,000 15,800 46,200 729,960,000
03/07/2018 18,000 -1.50 -8.33 19,500 20,800 18,000 3,200 57,600,000
29/06/2018 19,000 -1.00 -5.26 20,000 21,600 19,000 7,200 136,800,000
28/06/2018 20,000 -1.80 -9.00 21,800 20,100 20,000 300 6,000,000
27/06/2018 22,000 0.20 0.91 21,800 22,000 21,400 5,100 112,200,000
26/06/2018 21,800 -21.80 -100.00 21,800 0 0 0 0
25/06/2018 21,800 1.60 7.34 20,200 21,800 21,800 100 2,180,000
22/06/2018 21,700 1.60 7.37 20,100 21,700 19,900 15,200 329,840,000
21/06/2018 20,000 1.00 5.00 19,000 20,200 20,000 200 4,000,000
20/06/2018 19,000 -0.80 -4.21 19,800 19,000 19,000 300 5,700,000
19/06/2018 19,500 -0.50 -2.56 20,000 20,200 19,500 500 9,750,000
18/06/2018 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
15/06/2018 20,000 -0.70 -3.50 20,700 21,000 18,000 32,400 648,000,000
14/06/2018 20,500 0.10 0.49 20,400 20,800 20,500 200 4,100,000
13/06/2018 20,000 -0.20 -1.00 20,200 20,900 20,000 300 6,000,000
12/06/2018 20,000 -0.90 -4.50 20,900 21,500 20,000 2,100 42,000,000
11/06/2018 20,500 0.40 1.95 20,100 21,000 20,500 700 14,350,000
08/06/2018 21,000 0.50 2.44 23,000 23,000 20,000 9,800 205,800,000
07/06/2018 20,000 -1.80 -8.26 24,900 24,900 20,000 52,000 1,040,000,000
06/06/2018 21,000 -2.30 -9.87 24,500 24,500 21,000 92,700 1,946,700,000
05/06/2018 23,300 1.30 5.91 23,300 23,300 23,300 100 2,330,000
04/06/2018 21,700 -1.00 -4.41 23,700 23,700 21,700 3,100 67,270,000
01/06/2018 22,500 -1.00 -4.26 23,500 23,500 22,000 800 18,000,000
31/05/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
30/05/2018 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
29/05/2018 24,000 0.80 3.45 22,000 24,000 22,000 8,900 213,600,000
28/05/2018 23,500 -2.00 -7.84 21,800 23,500 21,800 4,300 101,050,000
25/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/05/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/05/2018 25,500 3.20 14.35 25,500 25,500 25,500 100 2,550,000
22/05/2018 22,000 -0.40 -1.79 23,500 23,500 22,000 600 13,200,000
21/05/2018 22,000 -0.20 -0.90 25,500 25,500 22,000 7,100 156,200,000
18/05/2018 22,200 -2.80 -11.20 22,300 22,300 22,200 1,100 24,420,000
17/05/2018 25,000 1.20 5.04 25,000 25,000 25,000 100 2,500,000
16/05/2018 23,800 0.30 1.28 23,900 23,900 22,000 10,500 249,900,000
15/05/2018 23,500 -0.40 -1.67 23,500 23,500 23,500 100 2,350,000
14/05/2018 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 0 0
11/05/2018 23,900 0.90 3.91 23,900 23,900 23,900 100 2,390,000
10/05/2018 23,000 0.80 3.60 22,400 24,900 22,400 1,400 32,200,000
09/05/2018 22,200 -2.70 -10.84 24,400 24,400 22,200 300 6,660,000
08/05/2018 24,900 1.90 8.26 24,900 25,000 21,000 101,600 2,529,840,000
07/05/2018 23,000 -2.70 -10.51 24,000 24,000 22,100 11,900 273,700,000
04/05/2018 25,700 0.20 0.78 25,700 25,700 25,700 4,700 120,790,000
03/05/2018 25,500 -0.10 -0.39 25,700 25,700 25,400 1,300 33,150,000
02/05/2018 25,600 0.60 2.40 25,000 25,600 25,000 13,900 355,840,000
27/04/2018 25,000 0.10 0.40 25,000 25,000 25,000 33,200 830,000,000
26/04/2018 24,900 -0.10 -0.40 25,000 25,000 24,900 28,200 702,180,000
24/04/2018 25,000 0.00 ■■ 0.00 25,500 25,500 25,000 21,100 527,500,000
23/04/2018 25,000 -0.70 -2.72 25,500 25,600 25,000 31,600 790,000,000
20/04/2018 25,700 0.10 0.39 25,500 25,700 25,500 20,200 519,140,000
19/04/2018 25,600 -0.10 -0.39 25,000 25,600 24,800 30,000 768,000,000
18/04/2018 25,700 0.00 ■■ 0.00 25,600 25,700 25,600 10,500 269,850,000
17/04/2018 25,700 0.00 ■■ 0.00 25,700 25,700 25,000 58,000 1,490,600,000
16/04/2018 25,700 -0.10 -0.39 25,600 25,700 25,600 55,000 1,413,500,000
13/04/2018 25,800 0.10 0.39 25,800 26,000 25,200 36,600 944,280,000
12/04/2018 25,700 -0.10 -0.39 25,700 25,800 25,000 100,200 2,575,140,000
11/04/2018 25,800 -0.20 -0.77 26,000 26,000 25,000 77,400 1,996,920,000
10/04/2018 26,000 -0.50 -1.89 25,300 26,200 25,300 63,800 1,658,800,000
09/04/2018 26,500 0.70 2.71 25,400 26,800 25,300 71,600 1,897,400,000
06/04/2018 25,800 -0.40 -1.53 26,000 26,200 25,500 70,500 1,818,900,000
05/04/2018 26,200 0.20 0.77 26,000 26,300 25,600 206,800 5,418,160,000
04/04/2018 26,000 -0.30 -1.14 26,300 26,300 25,600 60,400 1,570,400,000
03/04/2018 26,300 0.60 2.33 25,900 27,000 25,500 49,300 1,296,590,000
02/04/2018 25,700 0.80 3.21 25,000 25,700 25,000 47,800 1,228,460,000
30/03/2018 24,900 1.10 4.62 24,100 25,000 24,100 46,000 1,145,400,000
29/03/2018 23,800 -0.10 -0.42 23,800 25,300 23,500 272,700 6,490,260,000
28/03/2018 23,900 -0.10 -0.42 23,600 26,200 22,500 433,200 10,353,480,000
27/03/2018 24,000 0.00 ■■ 0.00 24,000 26,800 20,800 362,200 8,692,800,000
26/03/2018 24,000 0.50 2.13 24,300 24,400 22,700 198,500 4,764,000,000
23/03/2018 23,500 1.10 4.91 22,300 23,800 22,000 97,700 2,295,950,000
22/03/2018 22,400 2.60 13.13 20,000 22,400 19,800 135,400 3,032,960,000
21/03/2018 19,800 -0.20 -1.00 20,500 20,500 19,100 63,600 1,259,280,000
20/03/2018 20,000 -1.20 -5.66 20,000 20,900 19,100 101,100 2,022,000,000
19/03/2018 21,200 1.20 6.00 20,200 21,200 20,200 14,000 296,800,000
16/03/2018 20,000 0.70 3.63 20,900 21,500 19,500 33,500 670,000,000
15/03/2018 19,300 0.50 2.66 18,300 19,500 18,000 29,700 573,210,000
14/03/2018 18,800 -1.00 -5.05 19,100 19,700 18,800 11,700 219,960,000
13/03/2018 19,800 -0.70 -3.41 20,000 20,000 19,200 15,100 298,980,000
12/03/2018 20,500 -0.40 -1.91 20,000 20,900 19,500 7,000 143,500,000
09/03/2018 20,900 -0.10 -0.48 21,000 21,000 18,000 36,700 767,030,000
08/03/2018 21,000 0.80 3.96 21,000 21,000 21,000 2,100 44,100,000
07/03/2018 20,200 -1.50 -6.91 20,500 20,500 20,000 3,000 60,600,000
06/03/2018 21,700 0.40 1.88 22,500 22,500 20,500 4,200 91,140,000
05/03/2018 21,300 -0.30 -1.39 21,200 21,500 21,000 35,500 756,150,000
02/03/2018 21,600 -0.60 -2.70 21,900 21,900 20,500 24,900 537,840,000
01/03/2018 22,200 0.20 0.91 22,000 22,200 21,000 21,100 468,420,000
28/02/2018 22,000 -2.00 -8.33 20,400 22,000 20,400 2,300 50,600,000
27/02/2018 24,000 1.10 4.80 24,800 24,800 20,000 34,700 832,800,000
26/02/2018 22,900 -0.10 -0.43 22,000 24,300 20,000 21,100 483,190,000
23/02/2018 23,000 -2.00 -8.00 25,200 25,200 22,400 37,800 869,400,000
22/02/2018 25,000 0.00 ■■ 0.00 26,000 26,000 25,000 28,900 722,500,000
21/02/2018 25,000 0.00 ■■ 0.00 29,600 29,600 25,000 81,200 2,030,000,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp