Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 933.09 -5.04 (-0.54%)
  • HNX-Index 108.09 -1.49 (-1.36%)
  • UPCOM-Index 56.30 -0.05 (-0.09%)
Công ty tài chính cổ phần Xi Măng (CFC)
Mã CK:      CMFC      11      -4.83 (-30.52%)      (cập nhật 21:50 03/09/2013)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: http://www.cfc.com.vn/
CMFC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
03/09/2013 11,000 -4.83 -30.52 15,833 11,000 11,000 20,000 220,000,000
11/07/2012 15,833 0.83 5.55 15,000 18,000 15,000 118,000 1,868,000,000
04/07/2012 15,000 1.78 13.45 13,222 18,000 10,000 168,000 2,368,000,000
03/07/2012 13,222 -0.40 -2.96 13,625 18,000 6,000 268,000 3,068,000,000
04/06/2012 13,625 0.96 7.56 12,667 18,000 6,000 218,000 2,568,000,000
28/05/2012 12,667 2.74 27.58 9,929 18,000 5,000 268,000 2,818,000,000
27/05/2012 9,929 -0.38 -3.68 10,308 18,000 5,000 458,000 3,768,000,000
26/05/2012 10,308 -0.44 -4.11 10,750 18,000 5,000 408,000 3,518,000,000
21/05/2012 10,750 -0.52 -4.64 11,273 18,000 5,000 358,000 3,268,000,000
15/05/2012 11,273 0.34 3.11 10,933 18,000 5,000 328,000 3,118,000,000
14/05/2012 10,933 -0.14 -1.30 11,077 18,000 5,000 408,000 3,918,000,000
11/05/2012 11,077 -0.20 -1.74 11,273 18,000 5,000 368,000 3,518,000,000
04/05/2012 11,273 0.11 0.95 11,167 18,000 5,000 328,000 3,118,000,000
03/05/2012 11,167 0.09 0.81 11,077 18,000 5,000 428,000 4,118,000,000
02/05/2012 11,077 -0.09 -0.81 11,167 18,000 5,000 528,000 5,118,000,000
26/04/2012 11,167 -0.73 -6.16 11,900 18,000 5,000 428,000 4,118,000,000
07/04/2012 11,900 1.15 10.70 10,750 18,000 5,000 298,000 2,968,000,000
06/04/2012 10,750 -0.15 -1.38 10,900 18,000 5,000 378,000 3,368,000,000
05/04/2012 10,900 -0.23 -2.02 11,125 18,000 5,000 328,000 2,918,000,000
29/03/2012 11,125 -0.88 -7.29 12,000 18,000 5,000 258,000 2,368,000,000
24/03/2012 12,000 -1.17 -8.86 13,167 18,000 5,000 228,000 2,218,000,000
21/03/2012 13,167 3.64 38.21 9,527 18,000 6,000 178,000 1,968,000,000
20/03/2012 9,527 -0.43 -4.35 9,960 18,000 5,100 428,000 3,258,000,000
06/03/2012 9,960 -0.55 -5.22 10,509 18,000 5,100 378,000 2,998,000,000
28/02/2012 10,509 -0.53 -4.81 11,040 18,000 5,100 388,000 3,158,000,000
27/02/2012 11,040 -0.65 -5.55 11,689 18,000 5,100 338,000 2,898,000,000
26/02/2012 11,689 -0.82 -6.59 12,513 18,000 5,100 288,000 2,638,000,000
24/02/2012 12,513 -1.06 -7.80 13,571 18,000 5,100 238,000 2,383,000,000
04/01/2012 13,571 -1.26 -8.51 14,833 18,000 6,000 188,000 2,128,000,000
27/12/2011 14,833 -1.37 -8.44 16,200 18,000 8,000 138,000 1,828,000,000
05/12/2011 16,200 -0.30 -1.82 16,500 18,000 15,000 88,000 1,428,000,000
03/12/2011 16,500 9.24 127.12 7,265 18,000 16,000 68,000 1,128,000,000
01/12/2011 7,265 -0.07 -0.93 7,333 18,000 4,000 3,068,000 19,228,000,000
30/11/2011 7,333 -0.11 -1.41 7,438 18,000 4,000 2,968,000 18,728,000,000
29/11/2011 7,438 -0.08 -1.04 7,516 18,000 4,000 2,868,000 18,328,000,000
28/11/2011 7,516 -0.21 -2.69 7,724 18,000 4,000 2,768,000 17,828,000,000
25/11/2011 7,724 -0.20 -2.55 7,926 18,000 5,000 2,568,000 16,928,000,000
24/11/2011 7,926 -0.23 -2.87 8,160 18,000 5,000 2,368,000 15,928,000,000
23/11/2011 8,160 -0.13 -1.59 8,292 18,000 5,000 2,168,000 14,928,000,000
22/11/2011 8,292 -0.14 -1.70 8,435 18,000 5,000 2,068,000 14,428,000,000
18/11/2011 8,435 -0.11 -1.29 8,545 18,000 5,000 1,968,000 13,928,000,000
11/11/2011 8,545 -0.12 -1.41 8,667 18,000 5,000 1,868,000 13,328,000,000
10/11/2011 8,667 -0.08 -0.95 8,750 18,000 5,000 1,768,000 12,728,000,000
09/11/2011 8,750 -0.31 -3.38 9,056 18,000 5,000 1,668,000 12,028,000,000
05/11/2011 9,056 0.08 0.91 8,974 18,000 6,000 1,468,000 10,828,000,000
04/11/2011 8,974 -0.11 -1.20 9,083 18,000 6,000 1,488,000 10,978,000,000
03/11/2011 9,083 -0.12 -1.34 9,206 18,000 6,000 1,388,000 10,278,000,000
28/10/2011 9,206 -0.54 -5.58 9,750 18,000 6,000 1,288,000 9,578,000,000
27/10/2011 9,750 -0.54 -5.27 10,292 18,000 6,000 988,000 7,578,000,000
25/10/2011 10,292 -0.39 -3.65 10,682 18,000 6,000 788,000 6,278,000,000
24/10/2011 10,682 -0.93 -8.00 11,611 18,000 6,000 688,000 5,678,000,000
22/10/2011 11,611 -0.58 -4.73 12,188 18,000 7,000 488,000 4,378,000,000
20/10/2011 12,188 -0.74 -5.73 12,929 18,000 7,000 388,000 3,678,000,000
16/10/2011 12,929 -1.77 -12.05 14,700 18,000 7,000 288,000 2,978,000,000
12/10/2011 14,700 -1.80 -10.91 16,500 18,000 7,500 88,000 1,278,000,000
22/09/2011 16,500 1.30 8.55 15,200 18,000 16,000 68,000 1,128,000,000
21/09/2011 15,200 -1.30 -7.88 16,500 18,000 10,000 78,000 1,228,000,000
13/09/2011 16,500 2.25 15.79 14,250 18,000 16,000 68,000 1,128,000,000
12/09/2011 14,250 -0.75 -5.00 15,000 22,000 7,500 278,000 3,618,000,000
22/08/2011 15,000 -1.25 -7.69 16,250 22,000 7,500 218,000 3,078,000,000
17/08/2011 16,250 2.31 16.59 13,938 22,000 9,500 168,000 2,703,000,000
15/08/2011 14,063 -0.87 -5.80 14,929 22,000 7,000 268,000 3,453,000,000
31/07/2011 14,929 4.06 37.39 10,866 22,000 7,000 218,000 3,053,000,000
30/07/2011 10,866 1.11 11.35 9,758 22,000 7,000 3,068,000 32,513,000,000
29/07/2011 9,758 -0.01 -0.06 9,764 22,000 8,000 6,293,000 60,540,500,000
28/07/2011 9,764 -0.01 -0.06 9,770 22,000 8,000 6,243,000 60,090,500,000
27/07/2011 9,770 -0.02 -0.21 9,791 22,000 8,000 6,193,000 59,640,500,000
26/07/2011 9,791 -0.01 -0.07 9,798 22,000 8,000 6,093,000 58,790,500,000
25/07/2011 9,798 -0.01 -0.06 9,804 22,000 8,000 6,043,000 58,340,500,000
24/07/2011 9,804 -0.01 -0.07 9,811 22,000 8,000 5,993,000 57,890,500,000
22/07/2011 9,811 -0.02 -0.22 9,833 22,000 8,000 5,943,000 57,440,500,000
20/07/2011 9,833 -0.02 -0.24 9,857 22,000 8,000 5,843,000 56,590,500,000
18/07/2011 9,857 -0.02 -0.16 9,873 22,000 8,000 5,743,000 55,740,500,000
17/07/2011 9,873 -0.01 -0.08 9,881 22,000 8,000 5,693,000 55,340,500,000
16/07/2011 9,881 -0.02 -0.16 9,897 22,000 8,000 5,643,000 54,890,500,000
14/07/2011 9,897 -0.03 -0.26 9,923 22,000 8,000 5,593,000 54,490,500,000
13/07/2011 9,923 -0.03 -0.26 9,949 22,000 8,000 5,493,000 53,640,500,000
12/07/2011 9,949 -0.01 -0.09 9,958 22,000 8,000 5,393,000 52,790,500,000
11/07/2011 9,958 -0.02 -0.18 9,976 22,000 8,000 5,343,000 52,340,500,000
07/07/2011 9,976 -0.02 -0.19 9,995 22,000 8,000 5,243,000 51,440,500,000
06/07/2011 9,995 -0.02 -0.20 10,015 22,000 8,000 5,143,000 50,540,500,000
05/07/2011 10,015 -0.02 -0.20 10,035 22,000 8,000 5,093,000 50,140,500,000
04/07/2011 10,035 0.00 0.01 10,034 22,000 8,000 4,993,000 49,240,500,000
01/07/2011 10,034 -0.02 -0.20 10,054 22,000 8,000 5,443,000 53,640,500,000
28/06/2011 10,054 -0.02 -0.21 10,075 22,000 8,000 5,393,000 53,240,500,000
27/06/2011 10,075 -0.02 -0.21 10,096 22,000 8,000 5,293,000 52,340,500,000
26/06/2011 10,096 -0.02 -0.21 10,117 22,000 8,000 5,243,000 51,940,500,000
25/06/2011 10,117 0.00 -0.02 10,119 22,000 8,000 5,193,000 51,540,500,000
24/06/2011 10,119 0.01 0.10 10,109 22,000 8,000 5,143,000 51,040,500,000
23/06/2011 10,109 0.00 -0.03 10,112 22,000 8,000 5,093,000 50,490,500,000
21/06/2011 10,112 0.00 -0.02 10,114 22,000 8,000 4,993,000 49,490,500,000
20/06/2011 10,114 -0.01 -0.12 10,126 22,000 8,000 4,893,000 48,490,500,000
17/06/2011 10,126 0.00 -0.03 10,129 22,000 8,000 4,843,000 48,040,500,000
16/06/2011 10,129 -0.01 -0.13 10,142 22,000 8,000 4,743,000 47,040,500,000
15/06/2011 10,142 0.00 -0.03 10,145 22,000 8,000 4,693,000 46,590,500,000
13/06/2011 10,145 -0.02 -0.24 10,169 22,000 8,000 4,593,000 45,590,500,000
12/06/2011 10,169 0.00 -0.04 10,173 22,000 8,000 4,545,000 45,162,500,000
10/06/2011 10,173 -0.02 -0.20 10,193 22,000 8,000 4,493,000 44,690,500,000
09/06/2011 10,193 0.00 -0.02 10,195 22,000 8,000 4,443,000 44,265,500,000
08/06/2011 10,195 -0.02 -0.23 10,219 22,000 8,000 4,343,000 43,255,500,000
07/06/2011 10,219 -0.02 -0.16 10,235 22,000 8,000 4,243,000 42,330,500,000
06/06/2011 10,235 -0.45 -4.19 10,683 22,000 8,000 4,193,000 41,880,500,000
05/06/2011 10,683 0.09 0.87 10,591 25,000 8,000 4,176,000 42,038,500,000
03/06/2011 10,591 -0.03 -0.31 10,624 25,000 8,000 4,166,000 41,858,500,000
02/06/2011 10,624 -0.04 -0.39 10,666 25,000 8,000 4,116,000 41,458,500,000
01/06/2011 10,666 -0.01 -0.08 10,675 25,000 8,000 4,016,000 40,558,500,000
31/05/2011 10,675 -0.01 -0.08 10,684 25,000 8,000 3,966,000 40,058,500,000
30/05/2011 10,684 0.12 1.12 10,566 25,000 8,000 3,916,000 39,558,500,000
27/05/2011 10,566 0.00 -0.01 10,567 25,000 8,000 3,816,000 38,058,500,000
25/05/2011 10,567 -0.04 -0.34 10,603 25,000 8,000 3,766,000 37,533,500,000
21/05/2011 10,603 -0.04 -0.35 10,640 25,000 8,000 3,716,000 37,133,500,000
20/05/2011 10,640 -0.04 -0.36 10,678 25,000 8,000 3,666,000 36,733,500,000
19/05/2011 10,678 0.00 -0.03 10,681 25,000 8,000 3,616,000 36,333,500,000
18/05/2011 10,681 -0.04 -0.40 10,724 25,000 8,000 3,566,000 35,808,500,000
17/05/2011 10,724 0.00 -0.04 10,728 25,000 8,000 3,466,000 34,883,500,000
16/05/2011 10,728 -0.05 -0.44 10,775 25,000 8,000 3,416,000 34,358,500,000
13/05/2011 10,775 -0.04 -0.41 10,819 25,000 8,000 3,316,000 33,433,500,000
10/05/2011 10,819 -0.06 -0.56 10,880 25,000 8,000 3,266,000 33,033,500,000
09/05/2011 10,880 -0.02 -0.14 10,895 25,000 8,000 3,166,000 32,133,500,000
08/05/2011 10,895 -0.05 -0.46 10,945 25,000 8,000 3,116,000 31,633,500,000
06/05/2011 10,945 -0.02 -0.15 10,961 25,000 8,000 3,066,000 31,233,500,000
05/05/2011 10,961 -0.02 -0.16 10,979 25,000 8,000 3,016,000 30,733,500,000
03/05/2011 10,979 -0.07 -0.66 11,052 25,000 8,000 2,966,000 30,233,500,000
29/04/2011 11,052 -0.02 -0.18 11,072 25,000 8,000 2,866,000 29,333,500,000
28/04/2011 11,072 -0.02 -0.18 11,092 25,000 8,000 2,816,000 28,833,500,000
26/04/2011 11,092 -0.06 -0.55 11,153 25,000 8,000 2,766,000 28,333,500,000
25/04/2011 11,153 -0.02 -0.21 11,176 25,000 8,000 2,716,000 27,933,500,000
24/04/2011 11,176 -0.07 -0.58 11,241 25,000 8,000 2,666,000 27,433,500,000
23/04/2011 11,241 -0.10 -0.84 11,336 25,000 8,000 2,616,000 27,033,500,000
22/04/2011 11,336 -0.07 -0.64 11,409 25,000 8,000 2,466,000 25,633,500,000
21/04/2011 11,409 -0.11 -0.95 11,518 25,000 8,000 2,416,000 25,233,500,000
17/04/2011 11,518 -0.07 -0.62 11,590 25,000 8,000 2,266,000 23,833,500,000
16/04/2011 11,590 -0.09 -0.75 11,678 25,000 8,000 2,116,000 22,333,500,000
15/04/2011 11,678 -0.04 -0.36 11,720 25,000 8,000 2,066,000 21,933,500,000
13/04/2011 11,720 -0.10 -0.80 11,815 25,000 8,000 2,016,000 21,433,500,000
08/04/2011 11,815 -0.08 -0.67 11,895 25,000 8,800 1,966,000 21,033,500,000
07/04/2011 11,895 0.02 0.14 11,878 25,000 9,500 1,916,000 20,593,500,000
06/04/2011 11,878 0.02 0.14 11,861 25,000 9,500 1,866,000 19,968,500,000
05/04/2011 11,861 -0.22 -1.78 12,076 25,000 9,500 1,816,000 19,343,500,000
04/04/2011 12,076 -1.21 -9.12 13,288 25,000 9,000 3,746,000 42,716,500,000
03/04/2011 13,288 -0.05 -0.39 13,340 25,000 9,500 5,286,000 66,732,500,000
01/04/2011 13,340 -0.02 -0.18 13,364 25,000 9,500 5,126,000 65,057,500,000
31/03/2011 13,364 -0.03 -0.23 13,395 25,000 9,500 5,076,000 64,557,500,000
29/03/2011 13,395 0.45 3.51 12,941 25,000 9,500 4,976,000 63,432,500,000
28/03/2011 12,941 -0.04 -0.29 12,979 25,000 9,500 8,586,000 106,293,500,000
25/03/2011 12,979 0.01 0.06 12,971 25,000 9,500 8,236,000 102,393,500,000
24/03/2011 12,971 -0.04 -0.34 13,015 25,000 9,500 8,286,000 102,958,500,000
21/03/2011 13,015 -0.02 -0.12 13,030 25,000 9,500 7,936,000 99,008,500,000
20/03/2011 13,030 0.00 -0.02 13,033 25,000 9,500 7,886,000 98,508,500,000
18/03/2011 13,033 -0.02 -0.11 13,048 25,000 9,500 7,836,000 97,883,500,000
17/03/2011 13,048 -0.02 -0.12 13,064 25,000 9,500 7,786,000 97,383,500,000
16/03/2011 13,064 0.00 -0.02 13,067 25,000 9,500 7,736,000 96,883,500,000
15/03/2011 13,067 0.00 -0.02 13,070 25,000 9,500 7,686,000 96,258,500,000
13/03/2011 13,070 -0.02 -0.15 13,089 25,000 9,500 7,636,000 95,633,500,000
11/03/2011 13,089 -0.02 -0.13 13,106 25,000 9,500 7,536,000 94,508,500,000
10/03/2011 13,106 -0.02 -0.14 13,125 25,000 9,500 7,381,000 92,636,000,000
09/03/2011 13,125 -0.04 -0.33 13,168 25,000 9,500 7,326,000 92,113,500,000
08/03/2011 13,168 -0.02 -0.14 13,186 25,000 9,500 7,071,000 89,391,000,000
07/03/2011 13,186 -0.04 -0.29 13,225 25,000 9,500 6,871,000 87,091,000,000
05/03/2011 13,225 -0.04 -0.31 13,266 25,000 9,500 6,616,000 84,268,500,000
04/03/2011 13,266 0.01 0.10 13,253 25,000 9,500 6,361,000 81,446,000,000
03/03/2011 13,253 -0.02 -0.11 13,268 25,000 9,500 6,511,000 83,021,000,000
02/03/2011 13,268 -0.04 -0.28 13,305 25,000 9,500 6,411,000 81,971,000,000
01/03/2011 13,305 -0.09 -0.66 13,393 25,000 9,500 6,111,000 78,621,000,000
28/02/2011 13,393 -0.07 -0.48 13,458 25,000 9,500 5,661,000 73,946,000,000
26/02/2011 13,458 -0.02 -0.13 13,476 25,000 9,500 5,361,000 70,996,000,000
25/02/2011 13,476 -0.04 -0.30 13,516 25,000 9,500 5,161,000 68,596,000,000
23/02/2011 13,516 -0.02 -0.14 13,535 25,000 9,500 4,911,000 65,696,000,000
11/02/2011 13,535 -0.02 -0.16 13,557 25,000 9,500 4,711,000 63,296,000,000
09/02/2011 13,557 -0.02 -0.17 13,580 25,000 9,500 4,681,000 62,996,000,000
29/01/2011 13,580 -0.02 -0.15 13,601 25,000 10,000 4,621,000 62,291,000,000
28/01/2011 13,601 0.01 0.04 13,595 25,000 10,000 4,921,000 66,501,000,000
26/01/2011 13,595 -0.02 -0.16 13,617 25,000 10,000 4,891,000 66,066,000,000
24/01/2011 13,617 0.00 -0.03 13,621 25,000 10,000 4,861,000 65,766,000,000
23/01/2011 13,621 0.00 0.03 13,617 25,000 10,000 4,911,000 66,476,000,000
22/01/2011 13,617 0.00 0.01 13,615 25,000 10,000 4,861,000 65,766,000,000
18/01/2011 13,615 0.00 0.01 13,613 25,000 10,000 4,811,000 65,066,000,000
15/01/2011 13,613 -0.01 -0.07 13,622 25,000 10,000 4,781,000 64,646,000,000
14/01/2011 13,622 -0.02 -0.16 13,644 25,000 10,000 4,901,000 66,326,000,000
13/01/2011 13,644 -0.03 -0.24 13,677 25,000 10,000 4,871,000 66,026,000,000
10/01/2011 13,677 0.00 0.01 13,675 25,000 10,000 4,811,000 65,366,000,000
07/01/2011 13,675 -0.02 -0.15 13,696 25,000 10,000 4,761,000 64,666,000,000
06/01/2011 13,696 0.00 0.03 13,692 25,000 10,200 4,701,000 63,946,000,000
05/01/2011 13,692 -0.01 -0.04 13,697 25,000 10,200 4,641,000 63,106,000,000
04/01/2011 13,697 -0.02 -0.16 13,719 25,000 10,200 4,611,000 62,716,000,000
03/01/2011 13,719 -0.03 -0.24 13,752 25,000 10,200 4,581,000 62,410,000,000
29/12/2010 13,752 -0.02 -0.16 13,774 25,000 10,200 4,521,000 61,735,000,000
28/12/2010 13,774 0.02 0.16 13,752 25,000 10,200 4,491,000 61,420,000,000
23/12/2010 13,752 -0.02 -0.12 13,769 25,000 10,200 4,421,000 60,425,000,000
21/12/2010 13,769 -0.04 -0.31 13,812 25,000 10,200 4,341,000 59,385,000,000
20/12/2010 13,812 0.00 0.01 13,811 25,000 10,200 4,251,000 58,329,000,000
17/12/2010 13,811 -0.03 -0.18 13,836 25,000 10,200 4,221,000 57,909,000,000
15/12/2010 13,836 -0.03 -0.19 13,862 25,000 10,200 4,191,000 57,603,000,000
14/12/2010 13,862 -0.02 -0.17 13,886 25,000 10,200 4,161,000 57,297,000,000
13/12/2010 13,886 -0.02 -0.17 13,909 25,000 10,200 4,131,000 56,982,000,000
10/12/2010 13,909 0.02 0.12 13,893 25,000 10,500 4,071,000 56,241,000,000
09/12/2010 13,893 -0.03 -0.18 13,918 25,000 10,500 4,053,000 55,953,000,000
07/12/2010 13,918 -0.05 -0.37 13,969 25,000 10,500 3,993,000 55,218,000,000
06/12/2010 13,969 -0.03 -0.19 13,996 25,000 10,500 3,903,000 54,168,000,000
03/12/2010 13,996 -0.03 -0.19 14,023 25,000 10,500 3,873,000 53,853,000,000
02/12/2010 14,023 -0.03 -0.21 14,052 25,000 10,500 3,813,000 53,118,000,000
30/11/2010 14,052 -0.03 -0.21 14,081 25,000 10,500 3,753,000 52,383,000,000
28/11/2010 14,081 -0.03 -0.18 14,107 25,000 10,500 3,663,000 51,228,000,000
27/11/2010 14,107 -0.20 -1.43 14,311 25,000 10,500 3,603,000 50,478,000,000
22/11/2010 14,311 -0.03 -0.17 14,336 25,000 10,500 4,533,000 64,524,000,000
19/11/2010 14,336 -0.02 -0.17 14,360 25,000 10,500 4,503,000 64,209,000,000
17/11/2010 14,360 -0.02 -0.15 14,381 25,000 10,500 4,443,000 63,459,000,000
16/11/2010 14,381 -0.02 -0.13 14,400 25,000 10,500 4,383,000 62,688,000,000
15/11/2010 14,400 -0.02 -0.14 14,420 25,000 10,500 4,323,000 61,908,000,000
11/11/2010 14,420 -0.04 -0.28 14,460 25,000 10,500 4,263,000 61,128,000,000
08/11/2010 14,460 -0.02 -0.14 14,480 25,000 10,800 4,143,000 59,568,000,000
05/11/2010 14,480 -0.03 -0.19 14,507 25,000 10,800 4,083,000 58,779,000,000
03/11/2010 14,507 -0.03 -0.18 14,533 25,000 11,000 4,033,000 58,239,000,000
02/11/2010 14,533 -0.03 -0.18 14,559 25,000 11,000 4,003,000 57,909,000,000
31/10/2010 14,559 -0.02 -0.16 14,583 25,000 11,500 3,943,000 57,144,000,000
28/10/2010 14,583 -0.02 -0.16 14,607 25,000 11,500 3,883,000 56,364,000,000
27/10/2010 14,607 -0.03 -0.17 14,632 25,000 11,500 3,853,000 56,019,000,000
25/10/2010 14,632 -0.03 -0.19 14,660 25,000 11,500 3,793,000 55,239,000,000
20/10/2010 14,660 -0.03 -0.20 14,690 25,000 11,500 3,733,000 54,468,000,000
19/10/2010 14,690 -0.06 -0.41 14,751 25,000 11,500 3,673,000 53,697,000,000
13/10/2010 14,751 -0.03 -0.22 14,783 25,000 11,500 3,553,000 52,155,000,000
11/10/2010 14,783 -0.03 -0.22 14,816 25,000 11,500 3,493,000 51,384,000,000
08/10/2010 14,816 -0.03 -0.18 14,842 25,000 12,000 3,433,000 50,613,000,000
07/10/2010 14,842 -0.03 -0.18 14,869 25,000 12,000 3,373,000 49,812,000,000
29/09/2010 14,869 -0.02 -0.13 14,889 25,000 12,000 3,313,000 49,011,000,000
24/09/2010 14,889 0.03 0.20 14,860 25,000 12,000 3,283,000 48,633,000,000
21/09/2010 14,860 -0.02 -0.11 14,876 25,000 12,000 3,333,000 49,288,000,000
17/09/2010 14,876 0.01 0.03 14,871 25,000 12,000 3,273,000 48,448,000,000
15/09/2010 14,871 0.01 0.05 14,864 25,000 12,000 3,213,000 47,539,000,000
14/09/2010 14,864 0.01 0.03 14,859 25,000 12,000 3,153,000 46,624,000,000
13/09/2010 14,859 0.00 -0.01 14,861 25,000 12,000 3,093,000 45,718,000,000
09/09/2010 14,861 0.01 0.05 14,853 25,000 12,000 3,033,000 44,833,000,000
07/09/2010 14,853 0.02 0.16 14,829 25,000 12,000 2,973,000 43,918,000,000
31/08/2010 14,829 -0.01 -0.08 14,841 25,000 12,000 2,883,000 42,508,000,000
25/08/2010 14,841 -0.02 -0.13 14,861 25,000 12,500 2,733,000 40,318,000,000
23/08/2010 14,861 0.00 0.01 14,860 25,000 12,500 2,703,000 39,928,000,000
20/08/2010 14,860 0.03 0.17 14,835 25,000 12,500 2,583,000 38,143,000,000
19/08/2010 14,835 -0.02 -0.11 14,851 25,000 12,500 2,493,000 36,742,000,000
18/08/2010 14,851 0.02 0.14 14,830 25,000 12,500 2,463,000 36,337,000,000
17/08/2010 14,830 0.01 0.03 14,825 25,000 12,500 2,433,000 35,839,000,000
16/08/2010 14,825 -0.03 -0.18 14,852 25,000 12,500 2,373,000 34,936,000,000
15/08/2010 14,852 0.01 0.03 14,847 25,000 12,500 2,323,000 34,251,000,000
13/08/2010 14,847 0.00 -0.03 14,851 25,000 12,500 2,263,000 33,348,000,000
12/08/2010 14,851 0.03 0.20 14,822 25,000 12,500 2,173,000 32,022,000,000
11/08/2010 14,822 -0.02 -0.10 14,837 25,000 12,500 1,993,000 29,289,000,000
10/08/2010 14,837 0.00 -0.01 14,839 25,000 12,500 1,963,000 28,875,000,000
09/08/2010 14,839 -0.03 -0.20 14,869 25,000 12,500 1,873,000 27,543,000,000
08/08/2010 14,869 0.03 0.20 14,840 25,000 12,500 1,813,000 26,709,000,000
07/08/2010 14,840 -0.03 -0.20 14,870 25,000 12,500 1,673,000 24,541,000,000
06/08/2010 14,870 0.02 0.11 14,854 25,000 12,500 1,613,000 23,701,000,000
05/08/2010 14,854 -0.02 -0.11 14,870 25,000 12,500 1,533,000 22,451,000,000
04/08/2010 14,870 -0.01 -0.09 14,884 25,000 12,500 1,503,000 22,031,000,000
03/08/2010 14,884 -0.01 -0.05 14,892 25,000 12,500 1,443,000 21,161,000,000
02/08/2010 14,892 -0.01 -0.05 14,900 25,000 12,500 1,413,000 20,726,000,000
01/08/2010 14,900 -0.01 -0.05 14,908 25,000 12,500 1,383,000 20,291,000,000
31/07/2010 14,908 0.00 -0.01 14,910 25,000 12,500 1,353,000 19,856,000,000
29/07/2010 14,910 -0.01 -0.06 14,919 25,000 12,500 1,367,000 20,066,000,000
28/07/2010 14,919 0.03 0.23 14,885 25,000 12,500 1,337,000 19,631,000,000
27/07/2010 14,885 0.03 0.22 14,852 25,000 12,500 1,307,000 19,136,000,000
24/07/2010 14,852 0.04 0.27 14,812 25,000 12,500 1,233,000 17,993,000,000
23/07/2010 14,812 0.04 0.29 14,769 25,000 12,500 1,203,000 17,495,000,000
22/07/2010 14,769 0.05 0.31 14,724 25,000 12,500 1,173,000 16,997,000,000
21/07/2010 14,724 0.04 0.29 14,682 25,000 12,500 1,143,000 16,499,000,000
20/07/2010 14,682 0.13 0.91 14,549 25,000 12,500 1,083,000 15,566,000,000
19/07/2010 14,549 0.05 0.32 14,503 25,000 12,500 963,000 13,664,000,000
18/07/2010 14,503 0.06 0.43 14,441 25,000 12,500 983,000 13,916,000,000
17/07/2010 14,441 0.07 0.45 14,376 25,000 12,500 953,000 13,418,000,000
15/07/2010 14,376 0.02 0.16 14,353 25,000 12,500 923,000 12,920,000,000
14/07/2010 14,353 0.15 1.06 14,203 25,000 12,500 893,000 12,497,000,000
12/07/2010 14,203 -0.05 -0.36 14,255 25,000 12,500 833,000 11,501,000,000
07/07/2010 14,255 0.03 0.18 14,230 25,000 12,500 803,000 11,120,000,000
04/07/2010 14,230 0.02 0.15 14,208 25,000 12,500 723,000 9,914,000,000
02/07/2010 14,208 -0.06 -0.42 14,268 25,000 12,500 693,000 9,470,000,000
01/07/2010 14,268 -0.02 -0.16 14,291 25,000 12,500 663,000 9,089,000,000
30/06/2010 14,291 -0.06 -0.45 14,355 25,000 12,500 573,000 7,820,000,000
29/06/2010 14,355 -0.08 -0.54 14,433 25,000 12,500 513,000 7,001,000,000
25/06/2010 14,433 -0.11 -0.72 14,538 25,000 12,500 453,000 6,182,000,000
23/06/2010 14,538 -0.13 -0.91 14,671 25,000 12,500 393,000 5,366,000,000
22/06/2010 14,671 -0.01 -0.10 14,685 25,000 12,500 333,000 4,550,000,000
17/06/2010 14,685 -0.33 -2.22 15,018 25,000 12,500 303,000 4,115,000,000
14/06/2010 15,018 -0.48 -3.11 15,500 25,000 12,500 243,000 3,344,000,000
10/06/2010 15,500 -0.71 -4.40 16,214 25,000 12,500 183,000 2,573,000,000
09/06/2010 16,214 -0.45 -2.72 16,667 25,000 12,500 123,000 1,793,000,000
06/06/2010 16,667 0.38 2.34 16,286 25,000 12,500 83,000 1,263,000,000
05/06/2010 16,286 -0.63 -3.73 16,917 25,000 12,500 103,000 1,543,000,000
03/06/2010 16,917 -0.17 -0.97 17,083 25,000 12,500 83,000 1,293,000,000
31/05/2010 17,083 -0.62 -3.49 17,700 25,000 13,500 73,000 1,188,000,000
28/05/2010 17,700 0.70 4.12 17,000 25,000 13,500 53,000 908,000,000
27/05/2010 17,000 -0.70 -3.95 17,700 25,000 13,500 73,000 1,178,000,000
26/05/2010 17,700 -1.05 -5.60 18,750 25,000 13,500 53,000 908,000,000
16/05/2010 18,750 1.15 6.53 17,600 25,000 16,000 33,000 638,000,000
12/05/2010 17,600 -1.15 -6.13 18,750 25,000 13,000 43,000 768,000,000
01/05/2010 18,750 0.15 0.81 18,600 25,000 16,000 33,000 638,000,000
27/04/2010 18,600 -0.15 -0.80 18,750 25,000 16,000 40,000 764,000,000
28/03/2010 18,750 0.55 3.02 18,200 25,000 16,000 33,000 638,000,000
24/03/2010 18,200 -0.55 -2.93 18,750 25,000 16,000 37,200 705,200,000
30/01/2010 18,750 0.88 4.94 17,867 25,000 16,000 33,000 638,000,000
27/01/2010 17,867 -0.88 -4.71 18,750 25,000 16,000 68,000 1,202,000,000
21/01/2010 18,750 0.92 5.14 17,833 25,000 16,000 33,000 638,000,000
17/01/2010 17,833 -0.92 -4.89 18,750 25,000 16,000 68,000 1,198,000,000
16/01/2010 18,750 0.55 3.02 18,200 25,000 16,000 33,000 638,000,000
13/01/2010 18,200 -0.55 -2.93 18,750 25,000 16,000 52,000 942,000,000
09/01/2010 18,750 -0.92 -4.66 19,667 25,000 16,000 33,000 638,000,000
26/12/2009 19,667 0.97 5.17 18,700 25,000 16,000 23,000 478,000,000
19/12/2009 18,700 0.74 4.12 17,960 25,000 15,800 33,000 636,000,000
18/12/2009 17,960 -0.54 -2.92 18,500 25,000 15,000 43,000 786,000,000
17/12/2009 18,500 -1.17 -5.93 19,667 25,000 15,000 33,000 628,000,000
29/11/2009 19,667 -4.13 -17.37 23,800 25,000 16,000 23,000 478,000,000
23/11/2009 23,800 4.13 21.01 19,667 30,000 16,000 63,000 1,678,000,000
01/11/2009 19,667 -2.13 -9.78 21,800 25,000 16,000 23,000 478,000,000
26/10/2009 21,800 2.13 10.85 19,667 25,000 16,000 123,000 2,978,000,000
23/10/2009 19,667 -1.33 -6.35 21,000 25,000 16,000 23,000 478,000,000
17/10/2009 21,000 4.00 23.53 17,000 25,000 16,000 33,000 728,000,000
18/09/2009 17,000 1.00 6.25 16,000 18,000 16,000 13,000 228,000,000
27/07/2009 16,000 0.00 ■■ 0.00 0 16,000 16,000 3,000 48,000,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp