Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 990.45 +7.28 (+0.74%)
  • HNX-Index 112.43 +0.45 (+0.40%)
  • UPCOM-Index 51.93 +0.12 (+0.23%)
CTCP Bất động sản Thế Kỷ
Mã CK:      CENLAND      49.67      +0.33 (+0.68%)      (cập nhật 10:32 25/06/2018)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất Động Sản
Website: http://sieuthiduan.vn/
CENLAND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/06/2018 49,667 0.33 0.68 49,333 50,000 49,000 220,000 10,900,000,000
24/06/2018 49,333 -0.07 -0.14 49,400 50,000 49,000 440,000 21,680,000,000
23/06/2018 49,400 0.00 ■■ 0.00 49,400 50,000 49,000 420,000 20,780,000,000
22/06/2018 49,400 -0.10 -0.20 49,500 50,000 49,000 420,000 20,780,000,000
21/06/2018 49,500 0.00 ■■ 0.00 49,500 50,000 49,000 440,000 21,780,000,000
20/06/2018 49,500 0.00 ■■ 0.00 49,500 50,000 49,000 540,000 26,730,000,000
19/06/2018 49,500 0.00 ■■ 0.00 49,500 50,000 49,000 540,000 26,730,000,000
18/06/2018 49,500 0.06 0.13 49,438 50,000 49,000 540,000 26,730,000,000
17/06/2018 49,438 -0.06 -0.13 49,500 50,000 49,000 640,000 31,630,000,000
16/06/2018 49,500 0.38 0.76 49,125 50,000 49,000 220,000 10,850,000,000
15/06/2018 49,125 0.25 0.51 48,875 50,000 48,000 230,000 11,330,000,000
14/06/2018 48,875 0.18 0.36 48,700 49,500 48,000 240,000 11,800,000,000
13/06/2018 48,700 0.20 0.41 48,500 49,500 48,000 1,240,000 59,800,000,000
12/06/2018 48,500 0.00 ■■ 0.00 48,500 49,000 48,000 1,140,000 54,850,000,000
11/06/2018 48,500 0.10 0.21 48,400 49,000 48,000 1,140,000 54,850,000,000
10/06/2018 48,400 -0.10 -0.21 48,500 49,000 48,000 1,240,000 59,650,000,000
09/06/2018 48,500 0.06 0.13 48,438 49,500 48,000 1,440,000 69,400,000,000
08/06/2018 48,438 -0.06 -0.13 48,500 49,500 48,000 1,460,000 70,360,000,000
07/06/2018 48,500 0.08 0.17 48,417 49,500 48,000 1,450,000 69,880,000,000
06/06/2018 48,417 -0.08 -0.17 48,500 49,500 48,000 1,420,000 68,410,000,000
05/06/2018 48,500 2.25 4.86 46,250 49,500 48,000 420,000 20,410,000,000
04/06/2018 46,250 -0.56 -1.20 46,813 49,500 35,000 427,000 20,655,000,000
03/06/2018 46,813 1.01 2.21 45,800 49,500 35,000 627,000 30,355,000,000
02/06/2018 45,800 -0.37 -0.79 46,167 49,000 35,000 327,000 15,805,000,000
01/06/2018 46,167 0.37 0.80 45,800 49,000 35,000 347,000 16,765,000,000
31/05/2018 45,800 -0.70 -1.51 46,500 49,000 35,000 327,000 15,805,000,000
30/05/2018 46,500 0.00 ■■ 0.00 46,500 50,000 35,000 377,000 18,305,000,000
29/05/2018 46,500 0.00 ■■ 0.00 46,500 50,000 35,000 377,000 18,305,000,000
28/05/2018 46,500 -2.75 -5.58 49,250 50,000 35,000 377,000 18,305,000,000
27/05/2018 49,250 -0.16 -0.33 49,411 50,000 48,000 585,000 28,895,000,000
26/05/2018 49,411 -0.06 -0.12 49,470 50,200 48,000 685,000 33,965,000,000
25/05/2018 49,470 -0.14 -0.28 49,608 50,200 48,000 705,000 34,965,000,000
24/05/2018 49,608 0.03 0.07 49,575 50,500 48,000 1,055,000 52,480,000,000
23/05/2018 49,575 0.03 0.06 49,546 50,500 48,000 1,005,000 49,980,000,000
22/05/2018 49,546 0.15 0.31 49,394 50,500 48,000 1,105,000 54,900,000,000
21/05/2018 49,394 0.02 0.03 49,379 50,500 48,000 1,325,000 65,584,000,000
20/05/2018 49,379 0.12 0.24 49,260 50,500 48,000 1,210,000 59,849,000,000
19/05/2018 49,260 0.12 0.23 49,145 50,500 48,000 810,000 39,979,000,000
18/05/2018 49,145 0.21 0.42 48,940 50,500 48,000 910,000 44,779,000,000
17/05/2018 48,940 0.06 0.13 48,878 50,500 48,000 710,000 34,719,000,000
16/05/2018 48,878 0.04 0.08 48,840 50,500 48,000 610,000 29,769,000,000
15/05/2018 48,840 -0.24 -0.48 49,078 50,500 48,000 710,000 34,619,000,000
14/05/2018 49,078 -0.24 -0.48 49,313 50,500 48,000 610,000 29,949,000,000
13/05/2018 49,313 -0.04 -0.09 49,357 51,000 48,000 590,000 29,165,000,000
12/05/2018 49,357 0.00 ■■ 0.00 49,357 51,000 48,000 490,000 24,265,000,000
11/05/2018 49,357 -0.23 -0.46 49,583 51,000 48,000 490,000 24,265,000,000
10/05/2018 49,583 -0.54 -1.08 50,125 51,000 48,000 390,000 19,465,000,000
09/05/2018 50,125 -0.13 -0.25 50,250 51,000 48,500 350,000 17,525,000,000
08/05/2018 50,250 -0.58 -1.15 50,833 51,000 48,500 330,000 16,530,000,000
07/05/2018 50,833 -0.17 -0.33 51,000 51,000 50,500 230,000 11,680,000,000
06/05/2018 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 30,000 1,530,000,000
05/05/2018 51,000 3.00 6.25 48,000 51,000 51,000 30,000 1,530,000,000
04/05/2018 48,000 0.00 ■■ 0.00 48,000 51,000 45,000 50,000 2,430,000,000
03/05/2018 48,000 -1.50 -3.03 49,500 51,000 45,000 50,000 2,430,000,000
02/05/2018 49,500 0.75 1.54 48,750 52,500 45,000 100,000 5,055,000,000
01/05/2018 48,750 0.00 ■■ 0.00 48,750 52,500 45,000 70,000 3,525,000,000
30/04/2018 48,750 -1.58 -3.15 50,333 52,500 45,000 70,000 3,525,000,000
29/04/2018 50,333 0.58 1.17 49,750 53,500 45,000 90,000 4,595,000,000
28/04/2018 49,750 0.00 ■■ 0.00 49,750 53,500 45,000 100,000 5,075,000,000
27/04/2018 49,750 -1.58 -3.08 51,333 53,500 45,000 100,000 5,075,000,000
26/04/2018 51,333 0.58 1.15 50,750 53,500 48,000 80,000 4,175,000,000
25/04/2018 50,750 0.00 ■■ 0.00 50,750 53,500 48,000 30,000 1,550,000,000
24/04/2018 50,750 2.58 5.36 48,167 53,500 48,000 30,000 1,550,000,000
23/04/2018 48,167 2.67 5.86 45,500 53,500 43,000 1,030,000 44,550,000,000
22/04/2018 45,500 0.00 ■■ 0.00 45,500 48,000 43,000 1,010,000 43,480,000,000
21/04/2018 45,500 1.50 3.41 44,000 48,000 43,000 1,010,000 43,480,000,000
20/04/2018 44,000 0.00 ■■ 0.00 44,000 45,000 43,000 1,050,000 45,250,000,000
19/04/2018 44,000 0.00 ■■ 0.00 44,000 45,000 43,000 1,050,000 45,250,000,000
18/04/2018 44,000 0.00 ■■ 0.00 44,000 45,000 43,000 1,050,000 45,250,000,000
17/04/2018 44,000 0.33 0.76 43,667 45,000 43,000 1,050,000 45,250,000,000
16/04/2018 43,667 0.00 ■■ 0.00 43,667 45,000 43,000 1,150,000 49,550,000,000
15/04/2018 43,667 0.00 ■■ 0.00 43,667 45,000 43,000 1,150,000 49,550,000,000
14/04/2018 43,667 2.17 5.22 41,500 45,000 43,000 1,150,000 49,550,000,000
13/04/2018 41,500 1.17 2.89 40,333 45,000 35,000 1,200,000 51,300,000,000
12/04/2018 40,333 0.00 ■■ 0.00 40,333 43,000 35,000 1,150,000 49,050,000,000
11/04/2018 40,333 0.00 ■■ 0.00 40,333 43,000 35,000 1,150,000 49,050,000,000
10/04/2018 40,333 1.33 3.42 39,000 43,000 35,000 1,150,000 49,050,000,000
09/04/2018 39,000 4.00 11.43 35,000 43,000 35,000 1,050,000 44,750,000,000
08/04/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
07/04/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 50,000 1,750,000,000
06/04/2018 35,000 2.00 6.06 33,000 35,000 35,000 50,000 1,750,000,000
03/04/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
02/04/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
01/04/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
31/03/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
30/03/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
29/03/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
28/03/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
27/03/2018 33,000 -2.00 -5.71 35,000 33,000 33,000 50,000 1,650,000,000
08/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
07/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
06/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
05/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
04/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
03/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
02/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,000,000 35,000,000,000
01/02/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,100,000 38,500,000,000
31/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100,000 3,500,000,000
30/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100,000 3,500,000,000
29/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100,000 3,500,000,000
28/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100,000 3,500,000,000
27/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100,000 3,500,000,000
26/01/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 100,000 3,500,000,000
25/01/2018 35,000 0.00 ■■ 0.00 0 35,000 35,000 100,000 3,500,000,000
(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
© Copyright 2008-2018 VINACORP.VN. All Rights Reserved - OTC Vietnam CorpGhi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.