Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -0.47 (-0.05%)
  • HNX-Index 106.24 -0.96 (-0.89%)
  • UPCOM-Index 56.71 -0.11 (-0.19%)
CTCP Hưng Thịnh Incons
Hung Thinh Incons Joint Stock Company
Mã CK:      HTINCOS      24.50      ■■ 0 (0%)      (cập nhật 10:44 16/11/2018)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng
Website: http://www.hungthinhincons.com.vn/homepages.html
HTINCOS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
15/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
14/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
13/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
12/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
11/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
10/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
09/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
07/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
06/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
05/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
04/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
03/11/2018 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 20,000 490,000,000
02/11/2018 24,500 0.25 1.03 24,250 24,500 24,500 20,000 490,000,000
01/11/2018 24,250 0.50 2.11 23,750 24,500 24,000 220,000 5,290,000,000
31/10/2018 23,750 0.25 1.06 23,500 24,500 23,000 1,225,500 28,419,250,000
30/10/2018 23,500 -0.13 -0.53 23,625 24,000 23,000 1,205,500 27,929,250,000
29/10/2018 23,625 0.00 ■■ 0.00 23,625 24,000 23,000 1,225,500 28,409,250,000
28/10/2018 23,625 0.00 ■■ 0.00 23,625 24,000 23,000 1,225,500 28,409,250,000
27/10/2018 23,625 0.00 ■■ 0.00 23,625 24,000 23,000 1,225,500 28,409,250,000
26/10/2018 23,625 0.00 ■■ 0.00 23,625 24,000 23,000 1,225,500 28,409,250,000
25/10/2018 23,625 -0.13 -0.53 23,750 24,000 23,000 1,225,500 28,409,250,000
24/10/2018 23,750 -0.25 -1.04 24,000 24,000 23,500 25,500 609,250,000
23/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
22/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
17/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
16/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
15/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
14/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
13/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
12/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
11/10/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,000 480,000,000
10/10/2018 24,000 -0.17 -0.69 24,167 25,000 23,000 540,000 12,480,000,000
09/10/2018 24,167 0.00 ■■ 0.00 24,167 25,000 23,000 540,000 12,490,000,000
08/10/2018 24,167 0.00 ■■ 0.00 24,167 25,000 23,000 540,000 12,490,000,000
07/10/2018 24,167 0.00 ■■ 0.00 24,167 25,000 23,000 540,000 12,490,000,000
06/10/2018 24,167 0.00 ■■ 0.00 24,167 25,000 23,000 540,000 12,490,000,000
05/10/2018 24,167 0.00 ■■ 0.00 24,167 25,000 23,000 540,000 12,490,000,000
04/10/2018 24,167 0.00 ■■ 0.00 24,167 25,000 23,000 540,000 12,490,000,000
03/10/2018 24,167 -0.33 -1.36 24,500 25,000 23,000 540,000 12,490,000,000
02/10/2018 24,500 -0.50 -2.00 25,000 24,500 24,500 20,000 490,000,000
27/09/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
26/09/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
25/09/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
24/09/2018 25,000 -0.25 -0.99 25,250 25,000 25,000 20,000 500,000,000
23/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
22/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
21/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
20/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
19/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
18/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
17/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
16/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 1,020,000 26,000,000,000
15/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 40,000 1,010,000,000
14/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 40,000 1,010,000,000
13/09/2018 25,250 0.00 ■■ 0.00 25,250 25,500 25,000 40,000 1,010,000,000
12/09/2018 25,250 -0.25 -0.98 25,500 25,500 25,000 40,000 1,010,000,000
11/09/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 520,000 13,260,000,000
10/09/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 520,000 13,260,000,000
09/09/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 520,000 13,260,000,000
08/09/2018 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 520,000 13,260,000,000
07/09/2018 25,500 -0.50 -1.92 26,000 25,500 25,500 520,000 13,260,000,000
06/09/2018 26,000 0.00 ■■ 0.00 26,000 27,000 25,500 1,540,000 39,800,000,000
05/09/2018 26,000 -0.17 -0.64 26,167 27,000 25,500 1,540,000 39,800,000,000
04/09/2018 26,167 0.00 ■■ 0.00 26,167 27,000 25,500 2,040,000 53,300,000,000
03/09/2018 26,167 0.00 ■■ 0.00 26,167 27,000 25,500 2,040,000 53,300,000,000
02/09/2018 26,167 0.00 ■■ 0.00 26,167 27,000 25,500 2,040,000 53,300,000,000
01/09/2018 26,167 0.00 ■■ 0.00 26,167 27,000 25,500 2,040,000 53,300,000,000
31/08/2018 26,167 -0.13 -0.51 26,300 27,000 25,500 2,040,000 53,300,000,000
30/08/2018 26,300 0.13 0.51 26,167 27,000 25,500 2,020,000 52,790,000,000
29/08/2018 26,167 -0.21 -0.79 26,375 27,000 25,500 1,500,000 39,250,000,000
28/08/2018 26,375 0.28 1.05 26,100 27,000 25,500 1,520,000 39,790,000,000
27/08/2018 26,100 -0.15 -0.57 26,250 27,000 25,500 2,020,000 52,290,000,000
26/08/2018 26,250 0.00 ■■ 0.00 26,250 27,000 25,500 1,520,000 39,540,000,000
25/08/2018 26,250 0.00 ■■ 0.00 26,250 27,000 25,500 1,520,000 39,540,000,000
24/08/2018 26,250 0.00 ■■ 0.00 26,250 27,000 25,500 1,520,000 39,540,000,000
23/08/2018 26,250 0.00 ■■ 0.00 26,250 27,000 25,500 1,520,000 39,540,000,000
22/08/2018 26,250 -0.08 -0.32 26,333 27,000 25,500 1,520,000 39,540,000,000
21/08/2018 26,333 0.28 1.09 26,050 27,000 25,500 1,020,000 26,540,000,000
20/08/2018 26,050 -0.02 -0.07 26,067 26,500 25,500 1,120,000 29,124,000,000
19/08/2018 26,067 0.00 ■■ 0.00 26,067 26,200 26,000 220,000 5,724,000,000
18/08/2018 26,067 0.23 0.88 25,840 26,200 26,000 220,000 5,724,000,000
17/08/2018 25,840 0.00 ■■ 0.00 25,840 26,200 25,500 740,000 18,984,000,000
16/08/2018 25,840 -0.03 -0.10 25,867 26,200 25,500 740,000 18,984,000,000
15/08/2018 25,867 0.01 0.04 25,857 26,200 25,500 1,240,000 31,984,000,000
14/08/2018 25,857 -0.04 -0.17 25,900 26,200 25,500 1,250,000 32,242,000,000
13/08/2018 25,900 0.00 ■■ 0.00 25,900 26,500 25,500 1,250,000 32,248,000,000
12/08/2018 25,900 -0.07 -0.27 25,971 26,500 25,500 1,650,000 42,648,000,000
11/08/2018 25,971 0.00 ■■ 0.00 25,971 26,500 25,500 2,050,000 53,298,000,000
10/08/2018 25,971 -0.19 -0.72 26,160 26,500 25,500 2,050,000 53,298,000,000
09/08/2018 26,160 0.11 0.42 26,050 26,500 25,800 1,530,000 40,038,000,000
08/08/2018 26,050 -0.08 -0.29 26,125 26,500 25,500 2,530,000 65,538,000,000
07/08/2018 26,125 0.00 ■■ 0.00 26,125 26,500 25,500 2,020,000 52,280,000,000
06/08/2018 26,125 -0.02 -0.07 26,143 26,500 25,500 2,020,000 52,280,000,000
05/08/2018 26,143 0.04 0.16 26,100 27,000 25,500 4,040,000 106,280,000,000
04/08/2018 26,100 0.00 ■■ 0.00 26,100 27,000 25,500 3,040,000 80,030,000,000
03/08/2018 26,100 0.00 ■■ 0.00 26,100 27,000 25,500 3,040,000 80,030,000,000
02/08/2018 26,100 -0.20 -0.76 26,300 27,000 25,500 3,040,000 80,030,000,000
01/08/2018 26,300 0.04 0.16 26,257 27,000 25,500 4,040,000 107,330,000,000
31/07/2018 26,257 0.00 ■■ 0.00 26,257 27,000 25,500 5,040,000 133,330,000,000
30/07/2018 26,257 0.00 ■■ 0.00 26,257 27,000 25,500 5,040,000 133,330,000,000
29/07/2018 26,257 -0.19 -0.73 26,450 27,000 25,500 5,040,000 133,330,000,000
28/07/2018 26,450 0.19 0.72 26,260 27,000 25,800 4,000,000 105,800,000,000
27/07/2018 26,260 0.00 ■■ 0.00 26,260 27,000 25,500 4,020,000 106,310,000,000
26/07/2018 26,260 -0.04 -0.15 26,300 27,000 25,500 4,020,000 106,310,000,000
25/07/2018 26,300 -0.20 -0.75 26,500 27,000 25,500 4,120,000 108,510,000,000
24/07/2018 26,500 0.50 1.92 26,000 27,000 25,500 2,120,000 56,710,000,000
23/07/2018 26,000 0.00 ■■ 0.00 26,000 27,000 24,000 2,140,000 57,190,000,000
22/07/2018 26,000 0.25 0.97 25,750 27,000 24,000 2,140,000 57,190,000,000
21/07/2018 25,750 0.50 1.98 25,250 27,000 24,000 1,140,000 30,190,000,000
20/07/2018 25,250 0.00 ■■ 0.00 25,250 27,000 23,500 1,170,000 30,855,000,000
19/07/2018 25,250 1.50 6.32 23,750 27,000 23,500 1,170,000 30,855,000,000
18/07/2018 23,750 -0.75 -3.06 24,500 24,000 23,500 70,000 1,655,000,000
17/07/2018 24,500 0.00 ■■ 0.00 24,500 26,000 23,500 90,000 2,175,000,000
16/07/2018 24,500 -0.25 -1.01 24,750 26,000 23,500 90,000 2,175,000,000
15/07/2018 24,750 0.00 ■■ 0.00 24,750 26,000 23,500 70,000 1,695,000,000
14/07/2018 24,750 -0.75 -2.94 25,500 26,000 23,500 70,000 1,695,000,000
13/07/2018 25,500 -1.00 -3.77 26,500 27,000 23,500 90,000 2,235,000,000
12/07/2018 26,500 -0.17 -0.63 26,667 27,000 26,000 40,000 1,060,000,000
11/07/2018 26,667 0.00 ■■ 0.00 26,667 27,000 26,000 1,040,000 28,060,000,000
10/07/2018 26,667 -0.33 -1.23 27,000 27,000 26,000 1,040,000 28,060,000,000
09/07/2018 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,020,000 27,540,000,000
08/07/2018 27,000 -0.60 -2.17 27,600 27,000 27,000 1,020,000 27,540,000,000
07/07/2018 27,600 0.00 ■■ 0.00 27,600 28,000 27,000 1,160,000 31,460,000,000
06/07/2018 27,600 -0.15 -0.54 27,750 28,000 27,000 1,160,000 31,460,000,000
05/07/2018 27,750 0.15 0.54 27,600 28,000 27,000 1,140,000 30,920,000,000
04/07/2018 27,600 -0.15 -0.54 27,750 28,000 27,000 1,160,000 31,460,000,000
03/07/2018 27,750 0.00 ■■ 0.00 27,750 28,000 27,000 160,000 4,460,000,000
02/07/2018 27,750 0.35 1.28 27,400 28,000 27,000 160,000 4,460,000,000
01/07/2018 27,400 0.15 0.55 27,250 28,000 26,000 1,160,000 30,460,000,000
30/06/2018 27,250 0.75 2.83 26,500 28,000 26,000 1,060,000 27,660,000,000
29/06/2018 26,500 0.00 ■■ 0.00 26,500 27,000 26,000 1,020,000 26,540,000,000
28/06/2018 26,500 0.30 1.15 26,200 27,000 26,000 1,020,000 26,540,000,000
27/06/2018 26,200 0.18 0.67 26,025 27,000 25,600 1,040,000 27,052,000,000
26/06/2018 26,025 0.00 ■■ 0.00 26,025 26,500 25,600 1,090,000 28,357,000,000
25/06/2018 26,025 0.00 ■■ 0.00 26,025 26,500 25,600 1,090,000 28,357,000,000
24/06/2018 26,025 -0.01 -0.03 26,033 26,500 25,600 1,090,000 28,357,000,000
23/06/2018 26,033 0.00 ■■ 0.00 26,033 26,500 25,600 90,000 2,357,000,000
22/06/2018 26,033 0.00 ■■ 0.00 26,033 26,500 25,600 90,000 2,357,000,000
21/06/2018 26,033 0.00 ■■ 0.00 26,033 26,500 25,600 90,000 2,357,000,000
20/06/2018 26,033 0.28 1.10 25,750 26,500 25,600 90,000 2,357,000,000
19/06/2018 25,750 0.25 0.98 25,500 26,000 25,500 70,000 1,795,000,000
18/06/2018 25,500 0.06 0.24 25,438 25,500 25,500 180,000 4,590,000,000
17/06/2018 25,438 0.00 ■■ 0.00 25,438 26,500 23,500 600,000 15,250,000,000
16/06/2018 25,438 -0.06 -0.24 25,500 26,500 23,500 600,000 15,250,000,000
15/06/2018 25,500 0.00 ■■ 0.00 25,500 26,500 23,500 620,000 15,770,000,000
14/06/2018 25,500 0.00 ■■ 0.00 25,500 26,500 23,500 620,000 15,770,000,000
13/06/2018 25,500 0.00 ■■ 0.00 25,500 26,500 23,500 620,000 15,770,000,000
12/06/2018 25,500 0.00 ■■ 0.00 25,500 26,500 23,500 620,000 15,770,000,000
11/06/2018 25,500 0.07 0.28 25,429 26,500 23,500 590,000 15,005,000,000
10/06/2018 25,429 0.05 0.21 25,375 26,000 25,000 540,000 13,680,000,000
09/06/2018 25,375 -0.03 -0.10 25,400 26,000 25,000 640,000 16,180,000,000
08/06/2018 25,400 -0.05 -0.20 25,450 26,000 25,000 680,000 17,200,000,000
07/06/2018 25,450 0.04 0.16 25,409 26,500 25,000 680,000 17,210,000,000
06/06/2018 25,409 0.00 ■■ 0.00 25,409 26,500 25,000 780,000 19,710,000,000
05/06/2018 25,409 0.37 1.47 25,040 26,500 25,000 780,000 19,710,000,000
04/06/2018 25,040 0.00 ■■ 0.00 25,040 26,500 23,500 940,000 23,680,000,000
03/06/2018 25,040 0.14 0.56 24,900 26,500 23,500 940,000 23,680,000,000
02/06/2018 24,900 0.00 ■■ 0.00 24,900 26,500 23,500 340,000 8,530,000,000
01/06/2018 24,900 0.26 1.06 24,638 26,500 23,500 340,000 8,530,000,000
31/05/2018 24,638 0.13 0.51 24,513 26,500 23,500 320,000 7,990,000,000
30/05/2018 24,513 0.07 0.29 24,443 25,600 23,500 320,000 7,970,000,000
29/05/2018 24,443 0.19 0.80 24,250 25,600 23,500 220,000 5,470,000,000
28/05/2018 24,250 -0.50 -2.02 24,750 25,500 23,500 120,000 2,910,000,000
27/05/2018 24,750 0.00 ■■ 0.00 24,750 25,500 24,000 40,000 990,000,000
26/05/2018 24,750 0.00 ■■ 0.00 24,750 25,500 24,000 40,000 990,000,000
25/05/2018 24,750 -0.75 -2.94 25,500 25,500 24,000 40,000 990,000,000
24/05/2018 25,500 2.00 8.51 23,500 25,500 25,500 20,000 510,000,000
30/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 300,000 7,000,000,000
29/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 300,000 7,000,000,000
28/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 300,000 7,000,000,000
27/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 300,000 7,000,000,000
26/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 300,000 7,000,000,000
25/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 500,000 11,700,000,000
24/04/2018 23,500 0.00 ■■ 0.00 23,500 24,000 23,000 500,000 11,700,000,000
23/04/2018 23,500 0.25 1.08 23,250 24,000 23,000 500,000 11,700,000,000
22/04/2018 23,250 0.00 ■■ 0.00 23,250 24,000 22,000 1,300,000 29,100,000,000
21/04/2018 23,250 0.00 ■■ 0.00 23,250 24,000 22,000 1,300,000 29,100,000,000
20/04/2018 23,250 -0.35 -1.48 23,600 24,000 22,000 1,300,000 29,100,000,000
19/04/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 1,320,000 29,600,000,000
18/04/2018 23,600 0.20 0.85 23,400 25,000 22,000 1,320,000 29,600,000,000
17/04/2018 23,400 0.00 ■■ 0.00 23,400 25,000 22,000 1,370,000 30,600,000,000
16/04/2018 23,400 0.00 ■■ 0.00 23,400 25,000 22,000 1,370,000 30,600,000,000
15/04/2018 23,400 -0.27 -1.13 23,667 25,000 22,000 1,370,000 30,600,000,000
14/04/2018 23,667 0.07 0.28 23,600 25,000 22,000 270,000 6,200,000,000
13/04/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 520,000 12,100,000,000
12/04/2018 23,600 0.03 0.12 23,571 25,000 22,000 520,000 12,100,000,000
11/04/2018 23,571 0.00 ■■ 0.00 23,571 25,000 22,000 720,000 16,800,000,000
10/04/2018 23,571 -0.23 -0.96 23,800 25,000 22,000 720,000 16,800,000,000
09/04/2018 23,800 0.00 ■■ 0.00 23,800 25,000 23,000 470,000 11,100,000,000
08/04/2018 23,800 0.00 ■■ 0.00 23,800 25,000 23,000 470,000 11,100,000,000
07/04/2018 23,800 0.00 ■■ 0.00 23,800 25,000 23,000 470,000 11,100,000,000
06/04/2018 23,800 0.00 ■■ 0.00 23,800 25,000 23,000 470,000 11,100,000,000
05/04/2018 23,800 0.00 ■■ 0.00 23,800 25,000 23,000 470,000 11,050,000,000
04/04/2018 23,800 0.20 0.85 23,600 25,000 23,000 470,000 11,050,000,000
03/04/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 700,000 16,500,000,000
02/04/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 700,000 16,500,000,000
01/04/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 700,000 16,500,000,000
31/03/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 700,000 16,500,000,000
30/03/2018 23,600 0.00 ■■ 0.00 23,600 25,000 22,000 700,000 16,500,000,000
29/03/2018 23,600 1.00 4.42 22,600 25,000 22,000 700,000 16,500,000,000
28/03/2018 22,600 0.20 0.89 22,400 25,000 20,000 900,000 20,250,000,000
27/03/2018 22,400 0.40 1.82 22,000 24,000 20,000 900,000 20,200,000,000
26/03/2018 22,000 0.00 ■■ 0.00 22,000 24,000 20,000 1,250,000 27,300,000,000
25/03/2018 22,000 0.00 ■■ 0.00 22,000 24,000 20,000 1,250,000 27,300,000,000
24/03/2018 22,000 0.00 ■■ 0.00 22,000 24,000 20,000 1,250,000 27,300,000,000
23/03/2018 22,000 0.00 ■■ 0.00 22,000 24,000 20,000 1,250,000 27,300,000,000
22/03/2018 22,000 0.00 ■■ 0.00 22,000 24,000 20,000 1,250,000 27,300,000,000
21/03/2018 22,000 -0.10 -0.45 22,100 24,000 20,000 1,250,000 27,300,000,000
20/03/2018 22,100 0.00 ■■ 0.00 22,100 23,500 21,000 1,150,000 25,225,000,000
19/03/2018 22,100 -0.07 -0.30 22,167 23,500 21,000 1,150,000 25,225,000,000
18/03/2018 22,167 0.27 1.22 21,900 23,500 21,000 400,000 8,725,000,000
17/03/2018 21,900 0.00 ■■ 0.00 21,900 23,500 21,000 1,000,000 21,625,000,000
16/03/2018 21,900 0.00 ■■ 0.00 21,900 23,500 21,000 1,000,000 21,625,000,000
15/03/2018 21,900 0.00 ■■ 0.00 21,900 23,500 21,000 1,000,000 21,625,000,000
14/03/2018 21,900 0.40 1.86 21,500 23,500 21,000 1,000,000 21,625,000,000
13/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 950,000 20,450,000,000
12/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 1,050,000 22,650,000,000
11/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 1,050,000 22,650,000,000
10/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 1,050,000 22,650,000,000
09/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 450,000 9,750,000,000
08/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 450,000 9,750,000,000
07/03/2018 21,500 0.00 ■■ 0.00 21,500 22,000 21,000 450,000 9,750,000,000
06/03/2018 21,500 -0.17 -0.77 21,667 22,000 21,000 450,000 9,750,000,000
05/03/2018 21,667 -0.33 -1.51 22,000 22,000 21,000 1,050,000 22,950,000,000
04/03/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 600,000 13,200,000,000
03/03/2018 22,000 0.50 2.33 21,500 22,000 22,000 600,000 13,200,000,000
02/03/2018 21,500 -0.17 -0.77 21,667 22,000 21,000 1,300,000 27,900,000,000
01/03/2018 21,667 0.00 ■■ 0.00 21,667 22,000 21,000 2,300,000 49,900,000,000
28/02/2018 21,667 0.00 ■■ 0.00 21,667 22,000 21,000 2,300,000 49,900,000,000
27/02/2018 21,667 0.00 ■■ 0.00 21,667 22,000 21,000 2,300,000 49,900,000,000
26/02/2018 21,667 0.42 1.96 21,250 22,000 21,000 2,300,000 49,900,000,000
25/02/2018 21,250 0.00 ■■ 0.00 21,250 22,000 20,000 4,700,000 98,700,000,000
24/02/2018 21,250 0.25 1.19 21,000 22,000 20,000 4,700,000 98,700,000,000
23/02/2018 21,000 -0.38 -1.75 21,375 22,000 20,000 4,720,000 99,100,000,000
22/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
21/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
20/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
19/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
18/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
17/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
16/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
15/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
14/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
13/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
12/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
11/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
10/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
09/02/2018 21,375 0.00 ■■ 0.00 21,375 23,500 20,000 3,320,000 69,450,000,000
08/02/2018 21,375 -0.29 -1.35 21,667 23,500 20,000 3,320,000 69,450,000,000
07/02/2018 21,667 0.00 ■■ 0.00 21,667 23,500 20,000 370,000 8,525,000,000
06/02/2018 21,667 0.00 ■■ 0.00 21,667 23,500 20,000 370,000 8,525,000,000
05/02/2018 21,667 0.92 4.42 20,750 23,500 20,000 370,000 8,525,000,000
04/02/2018 20,750 0.00 ■■ 0.00 20,750 21,500 20,000 70,000 1,475,000,000
03/02/2018 20,750 -1.88 -8.29 22,625 21,500 20,000 70,000 1,475,000,000
02/02/2018 22,625 0.00 ■■ 0.00 22,625 25,000 20,000 1,270,000 30,775,000,000
01/02/2018 22,625 -0.21 -0.91 22,833 25,000 20,000 1,270,000 30,775,000,000
31/01/2018 22,833 -0.38 -1.64 23,214 25,000 20,000 4,570,000 105,475,000,000
30/01/2018 23,214 -0.54 -2.26 23,750 25,000 20,000 5,270,000 123,000,000,000
29/01/2018 23,750 0.00 ■■ 0.00 23,750 25,000 22,000 5,250,000 122,600,000,000
28/01/2018 23,750 0.00 ■■ 0.00 23,750 25,000 22,000 5,250,000 122,600,000,000
27/01/2018 23,750 0.00 ■■ 0.00 23,750 25,000 22,000 5,250,000 122,600,000,000
26/01/2018 23,750 0.38 1.60 23,375 25,000 22,000 5,250,000 122,600,000,000
25/01/2018 23,375 0.00 ■■ 0.00 23,375 25,000 22,000 4,050,000 93,300,000,000
24/01/2018 23,375 -0.88 -3.61 24,250 25,000 22,000 4,050,000 93,300,000,000
23/01/2018 24,250 0.25 1.04 24,000 26,000 22,000 3,350,000 82,200,000,000
22/01/2018 24,000 0.00 ■■ 0.00 24,000 26,000 22,000 2,650,000 64,700,000,000
21/01/2018 24,000 0.00 ■■ 0.00 24,000 26,000 22,000 2,650,000 64,700,000,000
20/01/2018 24,000 -0.75 -3.03 24,750 26,000 22,000 2,650,000 64,700,000,000
19/01/2018 24,750 0.00 ■■ 0.00 24,750 27,000 22,000 4,650,000 118,700,000,000
18/01/2018 24,750 -0.05 -0.20 24,800 27,000 22,000 4,650,000 118,700,000,000
17/01/2018 24,800 -0.53 -2.10 25,333 27,000 22,000 7,650,000 193,700,000,000
16/01/2018 25,333 0.08 0.33 25,250 28,000 22,000 8,650,000 221,700,000,000
15/01/2018 25,250 0.00 ■■ 0.00 25,250 28,000 21,000 6,050,000 158,050,000,000
14/01/2018 25,250 -0.25 -0.98 25,500 28,000 21,000 6,050,000 158,050,000,000
13/01/2018 25,500 0.00 ■■ 0.00 25,500 28,000 21,000 8,250,000 217,050,000,000
12/01/2018 25,500 0.30 1.19 25,200 28,000 21,000 8,250,000 217,050,000,000
11/01/2018 25,200 0.00 ■■ 0.00 25,200 28,000 21,000 6,250,000 163,050,000,000
10/01/2018 25,200 -0.40 -1.56 25,600 28,000 21,000 6,250,000 163,050,000,000
09/01/2018 25,600 0.60 2.40 25,000 28,000 21,000 6,250,000 169,050,000,000
08/01/2018 25,000 -1.33 -5.06 26,333 27,000 21,000 5,250,000 141,050,000,000
07/01/2018 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 5,200,000 140,000,000,000
06/01/2018 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 5,200,000 140,000,000,000
05/01/2018 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 26,000,000 696,000,000,000
04/01/2018 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 26,000,000 696,000,000,000
03/01/2018 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 26,000,000 696,000,000,000
02/01/2018 26,333 0.33 1.28 26,000 27,000 25,000 26,000,000 696,000,000,000
01/01/2018 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 23,000,000 615,000,000,000
31/12/2017 26,000 -0.33 -1.26 26,333 27,000 25,000 23,000,000 615,000,000,000
30/12/2017 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 23,150,000 619,050,000,000
29/12/2017 26,333 -0.67 -2.47 27,000 27,000 25,000 23,150,000 619,050,000,000
28/12/2017 27,000 1.00 3.85 26,000 27,000 27,000 150,000 4,050,000,000
27/12/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 850,000 21,550,000,000
26/12/2017 26,000 -0.33 -1.26 26,333 27,000 25,000 850,000 21,550,000,000
25/12/2017 26,333 0.00 ■■ 0.00 26,333 27,000 25,000 40,850,000 1,101,550,000,000
24/12/2017 26,333 0.58 2.26 25,750 27,000 25,000 40,850,000 1,101,550,000,000
23/12/2017 25,750 0.42 1.65 25,333 27,000 24,000 80,850,000 2,061,550,000,000
22/12/2017 25,333 -0.17 -0.65 25,500 27,000 24,000 80,700,000 2,057,500,000,000
21/12/2017 25,500 0.00 ■■ 0.00 25,500 27,000 24,000 85,700,000 2,187,500,000,000
20/12/2017 25,500 -0.17 -0.65 25,667 27,000 24,000 85,700,000 2,187,500,000,000
19/12/2017 25,667 0.67 2.67 25,000 27,000 24,000 85,000,000 2,170,000,000,000
18/12/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 45,000,000 1,090,000,000,000
17/12/2017 25,000 -0.17 -0.66 25,167 26,000 24,000 45,000,000 1,090,000,000,000
16/12/2017 25,167 -0.58 -2.26 25,750 26,000 24,000 65,000,000 1,600,000,000,000
15/12/2017 25,750 0.00 ■■ 0.00 25,750 26,000 25,500 25,000,000 640,000,000,000
14/12/2017 25,750 0.25 0.98 25,500 26,000 25,500 25,000,000 640,000,000,000
13/12/2017 25,500 0.75 3.03 24,750 25,500 25,500 20,000,000 510,000,000,000
12/12/2017 24,750 -0.08 -0.33 24,833 25,500 24,000 20,010,000 510,240,000,000
11/12/2017 24,833 0.00 ■■ 0.00 24,833 25,500 24,000 21,010,000 535,240,000,000
10/12/2017 24,833 0.17 0.67 24,667 25,500 24,000 21,010,000 535,240,000,000
09/12/2017 24,667 0.00 ■■ 0.00 24,667 25,000 24,000 2,010,000 50,240,000,000
08/12/2017 24,667 -0.08 -0.34 24,750 25,000 24,000 2,010,000 50,240,000,000
07/12/2017 24,750 -0.05 -0.20 24,800 25,000 24,000 2,030,000 50,740,000,000
06/12/2017 24,800 -0.20 -0.80 25,000 25,000 24,000 2,080,000 51,990,000,000
05/12/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,570,000 64,250,000,000
04/12/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,570,000 64,250,000,000
03/12/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,570,000 39,250,000,000
02/12/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,570,000 39,250,000,000
01/12/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 570,000 14,250,000,000
30/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 550,000 13,750,000,000
29/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 550,000 13,750,000,000
28/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 600,000 15,000,000,000
27/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
26/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
25/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
24/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
23/11/2017 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 100,000 2,500,000,000
22/11/2017 25,000 -5.00 -16.67 30,000 25,000 25,000 100,000 2,500,000,000
21/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50,000 1,500,000,000
20/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50,000 1,500,000,000
19/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50,000 1,500,000,000
18/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50,000 1,500,000,000
17/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50,000 1,500,000,000
16/11/2017 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 50,000 1,500,000,000
15/11/2017 30,000 0.00 ■■ 0.00 0 30,000 30,000 50,000 1,500,000,000
(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
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