Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Xi Măng Hà Tiên 2
Ha Tien 2 Cement Joint Stock Company
Mã CK:      HT2      0      ■■ 0 (0%)      (cập nhật 16:07 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.xmht2.com.vn
HT2 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/07/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/06/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/05/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/04/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
13/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
12/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/03/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
20/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
19/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
06/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
05/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/02/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
29/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
28/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/01/2013 0 0.00 ■■ 0.00 0 0 0 0 0
31/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
25/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
24/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
18/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
17/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
14/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
13/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
12/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
11/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
10/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
07/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
06/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
05/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
04/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
03/12/2012 0 0.00 ■■ 0.00 0 0 0 0 0
30/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
29/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
28/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
27/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
26/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
23/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
22/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
21/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
20/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
19/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
16/11/2012 0 0.00 ■■ 0.00 0 0 0 0 0
15/11/2012 0 -14.50 -100.00 0 0 0 0 0
15/04/2010 14,500 0.20 1.40 14,700 15,000 14,500 84,840 1,230,180,000
14/04/2010 14,300 -0.60 -4.03 15,000 15,200 14,300 134,220 1,919,346,000
13/04/2010 14,900 0.00 ■■ 0.00 15,000 15,200 14,900 203,900 3,038,110,000
12/04/2010 14,900 0.20 1.36 15,000 15,000 14,800 124,930 1,861,457,000
09/04/2010 14,700 0.00 ■■ 0.00 14,800 15,000 14,500 91,510 1,345,197,000
08/04/2010 14,700 0.20 1.38 14,500 14,800 14,500 76,390 1,122,933,000
07/04/2010 14,500 -0.10 -0.68 14,400 14,600 14,400 46,430 673,235,000
06/04/2010 14,600 -0.10 -0.68 14,700 14,800 14,600 45,610 665,906,000
05/04/2010 14,700 -0.10 -0.68 14,800 14,800 14,600 42,630 626,661,000
02/04/2010 14,800 0.50 3.50 14,900 14,900 14,500 172,660 2,555,368,000
01/04/2010 14,300 0.60 4.38 14,000 14,300 14,000 133,110 1,903,473,000
31/03/2010 13,700 0.10 0.74 13,500 13,800 13,500 34,080 466,896,000
30/03/2010 13,600 -0.20 -1.45 14,000 14,000 13,600 21,660 294,576,000
29/03/2010 13,800 -0.20 -1.43 14,000 14,000 13,700 12,850 177,330,000
26/03/2010 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 47,730 668,220,000
25/03/2010 14,000 -0.10 -0.71 14,100 14,100 13,800 19,610 274,540,000
24/03/2010 14,100 0.30 2.17 13,800 14,300 13,800 143,530 2,023,773,000
23/03/2010 13,800 0.20 1.47 13,800 13,900 13,700 20,430 281,934,000
22/03/2010 13,600 -0.30 -2.16 13,800 13,800 13,600 29,810 405,416,000
19/03/2010 13,900 0.00 ■■ 0.00 13,800 13,900 13,700 19,770 274,803,000
18/03/2010 13,900 0.00 ■■ 0.00 13,800 13,900 13,700 14,220 197,658,000
17/03/2010 13,900 0.10 0.72 14,000 14,000 13,700 30,000 417,000,000
16/03/2010 13,800 -0.20 -1.43 14,000 14,000 13,800 30,550 421,590,000
15/03/2010 14,000 0.10 0.72 14,100 14,200 13,900 72,110 1,009,540,000
12/03/2010 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 63,330 880,287,000
11/03/2010 13,900 0.10 0.72 13,800 13,900 13,800 42,390 589,221,000
10/03/2010 13,800 -0.10 -0.72 13,900 13,900 13,800 36,630 505,494,000
09/03/2010 13,900 0.00 ■■ 0.00 13,900 14,000 13,700 50,580 703,062,000
08/03/2010 13,900 -0.10 -0.71 14,200 14,200 13,800 22,350 310,665,000
05/03/2010 14,000 0.20 1.45 14,000 14,000 13,700 13,220 185,080,000
04/03/2010 13,800 -0.10 -0.72 13,900 14,100 13,800 65,790 907,902,000
03/03/2010 13,900 0.00 ■■ 0.00 13,500 13,900 13,300 216,630 3,011,157,000
02/03/2010 13,900 -0.10 -0.71 14,000 14,000 13,700 13,800 191,820,000
01/03/2010 14,000 0.20 1.45 13,900 14,000 13,800 13,540 189,560,000
26/02/2010 13,800 0.20 1.47 13,800 13,900 13,600 11,650 160,770,000
25/02/2010 13,600 0.00 ■■ 0.00 13,700 13,900 13,500 37,940 515,984,000
24/02/2010 13,600 -0.40 -2.86 13,600 13,900 13,500 43,840 596,224,000
23/02/2010 14,000 -0.30 -2.10 14,300 14,300 13,600 59,170 828,380,000
22/02/2010 14,300 -0.10 -0.69 14,400 14,400 14,300 5,700 81,510,000
12/02/2010 14,400 0.30 2.13 14,500 14,500 14,200 6,830 98,352,000
11/02/2010 14,100 0.10 0.71 14,000 14,100 13,900 4,650 65,565,000
10/02/2010 14,000 0.10 0.72 13,900 13,900 13,900 15,700 219,800,000
09/02/2010 13,900 0.00 ■■ 0.00 14,000 14,000 13,700 25,640 356,396,000
08/02/2010 13,900 0.00 ■■ 0.00 14,000 14,100 13,800 73,260 1,018,314,000
05/02/2010 13,900 0.00 ■■ 0.00 13,600 13,900 13,600 36,390 505,821,000
04/02/2010 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 61,730 858,047,000
03/02/2010 13,900 -0.10 -0.71 13,800 14,000 13,800 28,140 391,146,000
02/02/2010 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 30,810 431,340,000
01/02/2010 14,000 0.00 ■■ 0.00 13,800 14,200 13,700 13,130 183,820,000
29/01/2010 14,000 -0.20 -1.41 13,900 14,200 13,900 26,370 369,180,000
28/01/2010 14,200 -0.10 -0.70 14,100 14,100 14,100 56,590 803,578,000
27/01/2010 14,300 0.00 ■■ 0.00 14,400 14,400 13,900 24,000 343,200,000
26/01/2010 14,300 0.40 2.88 13,900 14,300 13,900 40,820 583,726,000
25/01/2010 13,900 0.10 0.72 13,800 13,900 13,800 14,270 198,353,000
22/01/2010 13,800 -0.20 -1.43 13,600 14,000 13,500 28,220 389,436,000
21/01/2010 14,000 -0.20 -1.41 14,100 14,100 13,900 93,540 1,309,560,000
20/01/2010 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 16,870 239,554,000
19/01/2010 14,200 0.10 0.71 14,100 14,500 14,100 31,740 450,708,000
18/01/2010 14,100 -0.60 -4.08 14,400 14,400 14,100 45,040 635,064,000
15/01/2010 14,700 0.00 ■■ 0.00 14,700 14,700 14,500 13,040 191,688,000
14/01/2010 14,700 0.50 3.52 14,500 14,700 14,400 53,130 781,011,000
13/01/2010 14,200 -0.20 -1.39 14,200 14,600 14,000 89,430 1,269,906,000
12/01/2010 14,400 -0.20 -1.37 14,500 14,700 14,400 52,790 760,176,000
11/01/2010 14,600 -0.20 -1.35 15,000 15,000 14,400 84,070 1,227,422,000
08/01/2010 14,800 -0.40 -2.63 15,300 15,400 14,800 211,040 3,123,392,000
07/01/2010 15,200 0.20 1.33 14,800 15,300 14,800 118,250 1,797,400,000
06/01/2010 15,000 -0.60 -3.85 15,600 15,900 15,000 61,260 918,900,000
05/01/2010 15,600 0.30 1.96 14,800 16,000 14,600 327,210 5,104,476,000
04/01/2010 15,300 0.70 4.79 14,500 15,300 14,400 159,970 2,447,541,000
31/12/2009 14,600 -0.10 -0.68 14,900 15,000 14,600 50,960 744,016,000
30/12/2009 14,700 0.50 3.52 14,000 14,700 14,000 124,440 1,829,268,000
29/12/2009 14,200 -0.50 -3.40 14,700 14,700 14,200 36,040 511,768,000
28/12/2009 14,700 0.00 ■■ 0.00 14,200 14,800 14,200 41,770 614,019,000
25/12/2009 14,700 0.20 1.38 14,500 15,000 14,500 97,140 1,427,958,000
24/12/2009 14,500 0.00 ■■ 0.00 14,000 14,800 14,000 52,370 759,365,000
23/12/2009 14,500 0.00 ■■ 0.00 14,000 14,500 14,000 68,660 995,570,000
22/12/2009 14,500 0.10 0.69 15,000 15,000 14,500 134,240 1,946,480,000
21/12/2009 14,400 0.60 4.35 14,200 14,400 14,000 125,310 1,804,464,000
18/12/2009 13,800 0.60 4.55 13,700 13,800 13,700 83,240 1,148,712,000
17/12/2009 13,200 -0.60 -4.35 13,600 13,600 13,200 129,590 1,710,588,000
16/12/2009 13,800 -0.60 -4.17 13,700 14,000 13,700 28,990 400,062,000
15/12/2009 14,400 0.10 0.70 14,000 14,400 14,000 41,620 599,328,000
14/12/2009 14,300 0.60 4.38 13,500 14,300 13,500 106,050 1,516,515,000
11/12/2009 13,700 -0.30 -2.14 14,000 14,000 13,600 88,470 1,212,039,000
10/12/2009 14,000 -0.20 -1.41 14,200 14,300 14,000 38,470 538,580,000
09/12/2009 14,200 -0.70 -4.70 14,300 14,300 14,200 73,130 1,038,446,000
08/12/2009 14,900 -0.40 -2.61 15,000 15,200 14,900 60,390 899,811,000
07/12/2009 15,300 -0.20 -1.29 15,100 16,000 15,100 62,850 961,605,000
04/12/2009 15,500 -0.10 -0.64 15,600 15,600 15,500 24,200 375,100,000
03/12/2009 15,600 -0.40 -2.50 15,400 16,600 15,400 27,110 422,916,000
02/12/2009 16,000 -0.80 -4.76 16,800 16,800 16,000 46,570 745,120,000
01/12/2009 16,800 0.00 ■■ 0.00 16,900 16,900 16,800 15,590 261,912,000
30/11/2009 16,800 0.00 ■■ 0.00 16,200 16,800 16,200 38,500 646,800,000
27/11/2009 16,800 0.80 5.00 15,200 16,800 15,200 50,750 852,600,000
26/11/2009 16,000 -0.80 -4.76 16,000 16,000 16,000 22,700 363,200,000
25/11/2009 16,800 -0.80 -4.55 17,000 17,000 16,800 64,600 1,085,280,000
24/11/2009 17,600 0.10 0.57 17,200 17,600 17,100 199,100 3,504,160,000
23/11/2009 17,500 0.00 ■■ 0.00 17,600 17,600 17,000 62,330 1,090,775,000
20/11/2009 17,500 0.00 ■■ 0.00 17,500 17,600 17,300 127,820 2,236,850,000
19/11/2009 17,500 0.50 2.94 17,500 17,500 17,000 163,280 2,857,400,000
18/11/2009 17,000 0.20 1.19 16,700 17,100 16,700 89,110 1,514,870,000
17/11/2009 16,800 0.10 0.60 16,600 16,800 16,600 71,900 1,207,920,000
16/11/2009 16,700 0.00 ■■ 0.00 16,700 16,800 16,500 55,700 930,190,000
13/11/2009 16,700 0.10 0.60 16,300 16,800 16,300 90,670 1,514,189,000
12/11/2009 16,600 0.10 0.61 16,700 16,800 16,400 154,200 2,559,720,000
11/11/2009 16,500 -0.10 -0.60 16,300 16,600 16,000 85,570 1,411,905,000
10/11/2009 16,600 0.10 0.61 16,400 16,600 16,200 51,840 860,544,000
09/11/2009 16,500 -0.40 -2.37 16,300 16,900 16,300 32,720 539,880,000
06/11/2009 16,900 0.80 4.97 16,900 16,900 16,900 58,130 982,397,000
05/11/2009 16,100 -0.40 -2.42 15,700 17,200 15,700 845,270 13,608,847,000
04/11/2009 16,500 0.40 2.48 16,000 16,800 16,000 33,840 558,360,000
03/11/2009 16,100 -0.80 -4.73 17,000 17,000 16,100 18,700 301,070,000
02/11/2009 16,900 -0.70 -3.98 16,900 17,800 16,800 51,090 863,421,000
30/10/2009 17,600 0.30 1.73 17,800 17,900 17,500 31,930 561,968,000
29/10/2009 17,300 -0.90 -4.95 17,500 17,700 17,300 84,370 1,459,601,000
28/10/2009 18,200 0.30 1.68 17,900 18,500 17,900 41,010 746,382,000
27/10/2009 17,900 -0.20 -1.10 17,900 18,000 17,800 44,460 795,834,000
26/10/2009 18,100 -0.30 -1.63 18,400 18,400 18,000 54,530 986,993,000
23/10/2009 18,400 -0.10 -0.54 18,500 18,800 18,400 90,460 1,664,464,000
22/10/2009 18,500 -0.50 -2.63 19,000 19,000 18,500 98,610 1,824,285,000
21/10/2009 19,000 0.00 ■■ 0.00 19,000 19,100 18,700 111,240 2,113,560,000
20/10/2009 19,000 0.40 2.15 19,000 19,000 18,700 136,650 2,596,350,000
19/10/2009 18,600 -0.20 -1.06 18,800 18,800 18,600 163,060 3,032,916,000
16/10/2009 18,800 -0.60 -3.09 19,200 19,300 18,800 124,150 2,334,020,000
15/10/2009 19,400 0.00 ■■ 0.00 20,000 20,000 19,400 133,620 2,592,228,000
14/10/2009 19,400 0.10 0.52 19,100 19,900 19,100 210,310 4,080,014,000
13/10/2009 19,300 -0.20 -1.03 19,200 19,500 18,600 251,730 4,858,389,000
12/10/2009 19,500 0.80 4.28 19,600 19,600 19,100 249,780 4,870,710,000
09/10/2009 18,700 0.80 4.47 18,100 18,700 17,900 371,780 6,952,286,000
08/10/2009 17,900 0.60 3.47 17,500 17,900 17,100 140,170 2,509,043,000
07/10/2009 17,300 0.30 1.76 17,500 17,500 17,300 47,850 827,805,000
06/10/2009 17,000 0.10 0.59 17,300 17,600 17,000 88,590 1,506,030,000
05/10/2009 16,900 -0.20 -1.17 17,500 17,500 16,900 42,470 717,743,000
02/10/2009 17,100 -0.60 -3.39 17,000 17,600 17,000 79,130 1,353,123,000
01/10/2009 17,700 0.00 ■■ 0.00 17,500 18,000 17,500 54,350 961,995,000
30/09/2009 17,700 -0.50 -2.75 18,400 18,400 17,700 173,650 3,073,605,000
29/09/2009 18,200 0.50 2.82 17,600 18,200 17,600 234,650 4,270,630,000
28/09/2009 17,700 -0.60 -3.28 17,600 18,200 17,600 78,480 1,389,096,000
25/09/2009 18,300 0.30 1.67 17,500 18,300 17,500 169,740 3,106,242,000
24/09/2009 18,000 -0.30 -1.64 18,000 18,300 17,400 492,240 8,860,320,000
23/09/2009 18,300 -0.20 -1.08 18,500 18,800 18,300 192,250 3,518,175,000
22/09/2009 18,500 0.50 2.78 17,500 18,500 17,500 384,230 7,108,255,000
21/09/2009 18,000 -0.80 -4.26 18,300 18,800 18,000 146,600 2,638,800,000
18/09/2009 18,800 0.10 0.53 18,000 18,800 18,000 306,550 5,763,140,000
17/09/2009 18,700 0.80 4.47 18,700 18,700 18,400 1,052,490 19,681,563,000
16/09/2009 17,900 0.80 4.68 17,900 17,900 17,800 657,280 11,765,312,000
15/09/2009 17,100 0.80 4.91 17,100 17,100 17,100 117,520 2,009,592,000
14/09/2009 16,300 0.70 4.49 16,000 16,300 16,000 182,420 2,973,446,000
11/09/2009 15,600 0.00 ■■ 0.00 15,700 15,800 15,600 93,230 1,454,388,000
10/09/2009 15,600 0.20 1.30 15,500 15,700 15,500 65,240 1,017,744,000
09/09/2009 15,400 -0.20 -1.28 15,800 15,800 15,400 51,700 796,180,000
08/09/2009 15,600 0.10 0.65 15,700 15,700 15,500 31,950 498,420,000
07/09/2009 15,500 -0.10 -0.64 15,200 15,500 15,200 42,090 652,395,000
04/09/2009 15,600 -0.30 -1.89 15,900 15,900 15,600 94,170 1,469,052,000
03/09/2009 15,900 -0.20 -1.24 15,800 16,100 15,700 39,750 632,025,000
02/09/2009 16,100 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,100 -0.10 -0.62 16,000 16,200 15,900 56,090 903,049,000
31/08/2009 16,200 0.10 0.62 16,300 16,300 16,100 130,470 2,113,614,000
28/08/2009 16,100 0.30 1.90 15,900 16,100 15,800 214,410 3,452,001,000
27/08/2009 15,800 0.00 ■■ 0.00 15,700 15,900 15,700 38,750 612,250,000
26/08/2009 15,800 0.00 ■■ 0.00 15,800 15,900 15,700 58,610 926,038,000
25/08/2009 15,800 -0.20 -1.25 15,900 16,000 15,800 61,970 979,126,000
24/08/2009 16,000 0.00 ■■ 0.00 16,200 16,200 15,900 46,620 745,920,000
21/08/2009 16,000 0.10 0.63 16,100 16,200 15,900 234,130 3,746,080,000
20/08/2009 15,900 0.00 ■■ 0.00 16,000 16,100 15,800 57,500 914,250,000
19/08/2009 15,900 0.30 1.92 15,800 16,000 15,800 59,270 942,393,000
18/08/2009 15,600 -0.20 -1.27 15,700 16,000 15,600 61,010 951,756,000
17/08/2009 15,800 -0.30 -1.86 16,000 16,100 15,700 60,630 957,954,000
14/08/2009 16,100 -0.20 -1.23 16,200 16,200 16,000 62,980 1,013,978,000
13/08/2009 16,300 0.30 1.88 16,200 16,400 16,000 230,120 3,750,956,000
12/08/2009 16,000 -0.30 -1.84 16,300 16,300 16,000 89,280 1,428,480,000
11/08/2009 16,300 0.10 0.62 16,300 16,300 16,100 143,040 2,331,552,000
10/08/2009 16,200 0.50 3.18 15,900 16,400 15,800 208,570 3,378,834,000
07/08/2009 15,700 -0.10 -0.63 15,500 15,900 15,500 33,970 533,329,000
06/08/2009 15,800 0.00 ■■ 0.00 15,900 15,900 15,500 69,670 1,100,786,000
05/08/2009 15,800 -0.10 -0.63 15,500 15,900 15,500 58,820 929,356,000
04/08/2009 15,900 -0.10 -0.62 15,800 16,000 15,800 38,060 605,154,000
03/08/2009 16,000 0.30 1.91 16,100 16,200 15,800 111,460 1,783,360,000
31/07/2009 15,700 0.30 1.95 15,700 15,700 15,500 23,930 375,701,000
30/07/2009 15,400 0.00 ■■ 0.00 15,700 15,700 15,200 42,770 658,658,000
29/07/2009 15,400 -0.30 -1.91 15,900 15,900 15,400 32,630 502,502,000
28/07/2009 15,700 -0.50 -3.09 16,100 16,100 15,700 101,100 1,587,270,000
27/07/2009 16,200 0.30 1.89 16,500 16,500 15,900 63,910 1,035,342,000
24/07/2009 15,900 0.70 4.61 15,900 15,900 15,800 140,440 2,232,996,000
23/07/2009 15,200 0.20 1.33 14,600 15,200 14,600 24,440 371,488,000
22/07/2009 15,000 0.00 ■■ 0.00 15,200 15,200 15,000 24,970 374,550,000
21/07/2009 15,000 0.50 3.45 14,500 15,000 14,500 84,400 1,266,000,000
20/07/2009 14,500 -0.50 -3.33 14,800 14,800 14,400 25,260 366,270,000
17/07/2009 15,000 -0.10 -0.66 15,100 15,100 15,000 13,460 201,900,000
16/07/2009 15,100 0.10 0.67 15,700 15,700 15,100 72,050 1,087,955,000
15/07/2009 15,000 0.00 ■■ 0.00 15,000 15,200 15,000 18,360 275,400,000
14/07/2009 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 60,820 912,300,000
13/07/2009 15,000 -0.30 -1.96 15,600 15,600 15,000 39,980 599,700,000
10/07/2009 15,300 -0.70 -4.38 15,700 15,700 15,300 23,440 358,632,000
09/07/2009 16,000 0.50 3.23 15,300 16,000 15,300 76,110 1,217,760,000
08/07/2009 15,500 -0.30 -1.90 15,400 15,800 15,300 36,270 562,185,000
07/07/2009 15,800 -0.10 -0.63 15,900 15,900 15,600 51,580 814,964,000
06/07/2009 15,900 0.70 4.61 15,400 15,900 15,300 70,480 1,120,632,000
03/07/2009 15,200 0.10 0.66 14,800 15,300 14,800 48,130 731,576,000
02/07/2009 15,100 0.50 3.42 15,000 15,100 14,700 80,570 1,216,607,000
01/07/2009 14,600 -0.50 -3.31 14,400 14,800 14,400 130,500 1,905,300,000
30/06/2009 15,100 -0.40 -2.58 15,000 15,200 15,000 63,250 955,075,000
29/06/2009 15,500 -0.20 -1.27 15,500 15,700 15,500 48,260 748,030,000
26/06/2009 15,700 -0.10 -0.63 15,800 15,900 15,500 69,860 1,096,802,000
25/06/2009 15,800 -0.10 -0.63 16,500 16,500 15,300 60,570 957,006,000
24/06/2009 15,900 0.70 4.61 15,900 15,900 15,900 43,130 685,767,000
23/06/2009 15,200 -0.40 -2.56 14,900 15,400 14,900 132,350 2,011,720,000
22/06/2009 15,600 -0.70 -4.29 16,000 16,000 15,500 175,290 2,734,524,000
19/06/2009 16,300 -0.70 -4.12 17,000 17,000 16,300 71,570 1,166,591,000
18/06/2009 17,000 0.40 2.41 17,400 17,400 16,800 88,790 1,509,430,000
17/06/2009 16,600 0.70 4.40 15,200 16,600 15,200 219,100 3,637,060,000
16/06/2009 15,900 -0.80 -4.79 16,000 16,000 15,900 165,100 2,625,090,000
15/06/2009 16,700 -0.80 -4.57 16,700 17,500 16,700 167,370 2,795,079,000
12/06/2009 17,500 -0.10 -0.57 17,700 18,000 17,200 338,990 5,932,325,000
11/06/2009 17,600 0.50 2.92 17,000 17,800 17,000 149,070 2,623,632,000
10/06/2009 17,100 -0.90 -5.00 17,200 17,200 17,100 177,280 3,031,488,000
09/06/2009 18,000 -0.60 -3.23 18,600 18,600 17,700 362,050 6,516,900,000
08/06/2009 18,600 0.80 4.49 18,600 18,600 18,500 264,290 4,915,794,000
05/06/2009 17,800 0.80 4.71 17,800 17,800 17,600 421,570 7,503,946,000
04/06/2009 17,000 0.60 3.66 16,900 17,200 16,800 177,850 3,023,450,000
03/06/2009 16,400 -0.60 -3.53 16,400 16,700 16,400 107,850 1,768,740,000
02/06/2009 17,000 0.40 2.41 17,400 17,400 17,000 256,980 4,368,660,000
01/06/2009 16,600 0.70 4.40 16,300 16,600 16,200 64,160 1,065,056,000
29/05/2009 15,900 -0.60 -3.64 16,500 16,500 15,700 175,830 2,795,697,000
28/05/2009 16,500 -0.80 -4.62 16,500 16,800 16,500 167,500 2,763,750,000
27/05/2009 17,300 -0.50 -2.81 17,100 17,700 17,100 191,600 3,314,680,000
26/05/2009 17,800 0.10 0.56 18,400 18,400 17,500 246,290 4,383,962,000
25/05/2009 17,700 0.40 2.31 17,500 17,700 17,000 609,060 10,780,362,000
22/05/2009 17,300 0.20 1.17 17,900 17,900 16,700 1,201,450 20,785,085,000
21/05/2009 17,100 0.80 4.91 17,100 17,100 17,100 41,120 703,152,000
20/05/2009 16,300 0.70 4.49 16,300 16,300 16,300 333,900 5,442,570,000
19/05/2009 15,600 0.70 4.70 15,100 15,600 15,000 753,400 11,753,040,000
18/05/2009 14,900 -0.10 -0.67 15,000 15,000 14,800 200,050 2,980,745,000
15/05/2009 15,000 0.20 1.35 14,900 15,000 14,800 294,450 4,416,750,000
14/05/2009 14,800 0.20 1.37 14,600 14,800 14,400 154,510 2,286,748,000
13/05/2009 14,600 -0.30 -2.01 15,000 15,100 14,600 208,370 3,042,202,000
12/05/2009 14,900 -0.10 -0.67 14,600 15,100 14,600 153,570 2,288,193,000
11/05/2009 15,000 0.20 1.35 15,200 15,200 14,900 290,880 4,363,200,000
08/05/2009 14,800 0.30 2.07 14,300 15,000 14,200 271,610 4,019,828,000
07/05/2009 14,500 0.00 ■■ 0.00 14,600 14,700 14,400 94,500 1,370,250,000
06/05/2009 14,500 -0.50 -3.33 14,400 14,500 14,300 105,900 1,535,550,000
05/05/2009 15,000 0.20 1.35 15,400 15,500 14,800 409,040 6,135,600,000
04/05/2009 14,800 0.70 4.96 14,800 14,800 14,700 462,960 6,851,808,000
29/04/2009 14,100 0.60 4.44 13,400 14,100 13,400 133,970 1,888,977,000
28/04/2009 13,500 -0.50 -3.57 14,000 14,000 13,300 44,520 601,020,000
27/04/2009 14,000 0.00 ■■ 0.00 13,600 14,000 14,000 32,690 457,660,000
24/04/2009 14,000 -0.10 -0.71 14,100 14,100 13,600 63,630 890,820,000
23/04/2009 14,100 -0.40 -2.76 14,500 14,900 13,800 39,530 557,373,000
22/04/2009 14,500 0.60 4.32 14,400 14,500 14,200 180,530 2,617,685,000
21/04/2009 13,900 0.30 2.21 13,000 14,200 13,000 48,780 678,042,000
20/04/2009 13,600 -0.70 -4.90 14,300 14,300 13,600 150,360 2,044,896,000
17/04/2009 14,300 -0.50 -3.38 14,600 14,900 14,300 81,000 1,158,300,000
16/04/2009 14,800 0.60 4.23 14,500 14,800 14,100 139,370 2,062,676,000
15/04/2009 14,200 -0.60 -4.05 14,500 14,800 14,100 58,860 835,812,000
14/04/2009 14,800 -0.20 -1.33 15,000 15,000 14,700 152,080 2,250,784,000
13/04/2009 15,000 0.30 2.04 15,300 15,400 15,000 253,170 3,797,550,000
10/04/2009 14,700 0.20 1.38 14,800 15,100 14,700 94,670 1,391,649,000
09/04/2009 14,500 -0.30 -2.03 15,000 15,000 14,400 18,190 263,755,000
08/04/2009 14,800 -0.70 -4.52 14,900 15,200 14,800 46,220 684,056,000
07/04/2009 15,500 0.70 4.73 15,000 15,500 14,500 101,570 1,574,335,000
03/04/2009 14,800 0.70 4.96 14,700 14,800 14,600 165,060 2,442,888,000
02/04/2009 14,100 -0.60 -4.08 14,500 14,900 14,100 78,870 1,112,067,000
01/04/2009 14,700 0.70 5.00 14,700 14,700 14,300 95,370 1,401,939,000
31/03/2009 14,000 -0.50 -3.45 13,800 14,500 13,800 144,860 2,028,040,000
30/03/2009 14,500 -0.70 -4.61 14,500 14,500 14,500 8,460 122,670,000
27/03/2009 15,200 -0.80 -5.00 15,200 15,200 15,200 40,520 615,904,000
26/03/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 42,920 686,720,000
(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