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%)
TCT Hàng Không Việt Nam - CTCP
Vietnam Airlines JSC
Mã CK:      HVN      34.60      ■■ 0 (0%)      (cập nhật 23:45 13/12/2019)
Đang giao dịch
HVN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2019 34,600 0.00 ■■ 0.00 34,600 35,000 34,600 12,087 418,210,200
12/12/2019 34,600 0.50 1.45 34,100 34,600 34,150 15,436 534,085,600
11/12/2019 34,100 -0.10 -0.29 34,200 34,300 33,950 13,773 469,659,300
10/12/2019 34,200 -0.40 -1.17 34,650 34,800 34,100 15,234 521,002,800
09/12/2019 34,650 -0.50 -1.44 35,150 35,150 34,500 22,658 785,099,700
07/12/2019 35,150 -0.60 -1.71 35,750 35,800 35,150 58,261 2,047,874,150
06/12/2019 35,150 -0.60 -1.71 35,750 35,800 35,150 58,261 2,047,874,150
05/12/2019 35,750 0.30 0.84 35,500 35,800 35,500 45,631 1,631,308,250
04/12/2019 35,500 0.10 0.28 35,400 35,500 35,200 29,275 1,039,262,500
03/12/2019 35,400 0.30 0.85 35,100 35,450 34,500 52,091 1,844,021,400
02/12/2019 35,100 0.10 0.28 34,950 35,150 34,500 58,525 2,054,227,500
29/11/2019 34,950 0.50 1.43 34,450 35,000 34,300 33,037 1,154,643,150
28/11/2019 34,450 0.20 0.58 34,300 34,700 33,850 38,780 1,335,971,000
27/11/2019 34,300 0.40 1.17 33,900 34,300 33,800 28,451 975,869,300
26/11/2019 33,900 0.30 0.88 33,600 33,950 33,600 19,851 672,948,900
25/11/2019 33,600 -0.20 -0.60 33,800 33,700 33,000 42,814 1,438,550,400
23/11/2019 33,800 -1.00 -2.96 34,800 34,950 33,800 60,768 2,053,958,400
22/11/2019 33,800 -1.00 -2.96 34,800 34,950 33,800 60,768 2,053,958,400
21/11/2019 34,800 0.00 ■■ 0.00 34,800 35,000 34,700 21,642 753,141,600
20/11/2019 34,800 0.00 ■■ 0.00 34,750 35,100 34,750 19,717 686,151,600
19/11/2019 34,750 0.00 ■■ 0.00 34,700 35,000 34,600 18,598 646,280,500
18/11/2019 34,700 -0.50 -1.44 35,200 35,500 34,650 27,656 959,663,200
15/11/2019 35,200 -0.40 -1.14 35,600 35,900 35,100 48,780 1,717,056,000
14/11/2019 35,600 -0.30 -0.84 35,850 36,150 35,600 33,215 1,182,454,000
13/11/2019 35,850 -0.30 -0.84 36,150 36,200 35,800 29,967 1,074,316,950
12/11/2019 36,150 0.20 0.55 35,950 36,300 35,600 45,214 1,634,486,100
11/11/2019 35,950 -0.10 -0.28 36,100 36,450 35,950 41,259 1,483,261,050
09/11/2019 36,100 -0.10 -0.28 36,200 36,400 36,000 26,411 953,437,100
08/11/2019 36,100 -0.10 -0.28 36,200 36,400 36,000 26,411 953,437,100
07/11/2019 36,200 0.30 0.83 35,900 36,300 35,900 31,315 1,133,603,000
06/11/2019 35,900 -0.60 -1.67 36,450 36,400 35,800 53,695 1,927,650,500
05/11/2019 36,450 0.00 ■■ 0.00 36,450 36,500 36,100 40,622 1,480,671,900
04/11/2019 36,500 1.50 4.11 35,000 36,550 35,250 154,065 5,623,372,500
01/11/2019 36,500 1.50 4.11 35,000 36,550 35,250 154,065 5,623,372,500
31/10/2019 35,000 -0.10 -0.29 35,150 35,200 34,900 39,419 1,379,665,000
30/10/2019 35,150 -0.10 -0.28 35,250 35,400 35,100 35,170 1,236,225,500
29/10/2019 35,250 0.10 0.28 35,100 35,400 35,000 31,220 1,100,505,000
28/10/2019 35,100 -0.50 -1.42 35,600 35,800 35,000 27,614 969,251,400
26/10/2019 35,600 0.30 0.84 35,300 35,750 35,300 36,010 1,281,956,000
25/10/2019 35,600 0.30 0.84 35,300 35,750 35,300 36,010 1,281,956,000
24/10/2019 35,300 0.40 1.13 34,900 35,300 34,750 27,887 984,411,100
23/10/2019 34,900 -0.40 -1.15 35,250 35,400 34,900 35,299 1,231,935,100
22/10/2019 35,250 1.00 2.84 34,250 35,300 34,300 31,161 1,098,425,250
21/10/2019 34,250 -0.50 -1.46 34,700 34,700 34,250 32,052 1,097,781,000
18/10/2019 34,700 -0.60 -1.73 35,300 35,500 34,700 42,747 1,483,320,900
17/10/2019 35,300 -0.50 -1.42 35,750 36,000 35,250 31,088 1,097,406,400
16/10/2019 35,750 0.00 ■■ 0.00 35,700 36,250 35,750 49,884 1,783,353,000
15/10/2019 35,700 0.70 1.96 35,000 35,900 34,900 69,158 2,468,940,600
14/10/2019 35,000 -0.10 -0.29 35,100 35,200 34,850 50,660 1,773,100,000
11/10/2019 35,100 -0.40 -1.14 35,450 35,450 35,000 55,693 1,954,824,300
10/10/2019 35,450 0.70 1.97 34,800 36,000 34,900 106,761 3,784,677,450
09/10/2019 34,800 1.50 4.31 33,350 34,900 33,100 139,172 4,843,185,600
08/10/2019 33,350 0.70 2.10 32,650 33,350 32,650 33,553 1,118,992,550
07/10/2019 32,650 -0.50 -1.53 33,150 33,300 32,650 18,189 593,870,850
04/10/2019 33,150 0.40 1.21 32,800 33,550 32,800 20,377 675,497,550
03/10/2019 32,800 -0.40 -1.22 33,150 32,950 32,550 24,350 798,680,000
02/10/2019 33,150 -0.50 -1.51 33,600 33,600 33,000 36,476 1,209,179,400
01/10/2019 33,600 0.00 ■■ 0.00 33,600 33,650 33,400 24,163 811,876,800
30/09/2019 33,600 0.80 2.38 32,800 33,700 32,850 46,499 1,562,366,400
27/09/2019 32,800 -0.10 -0.30 32,850 33,050 32,750 22,406 734,916,800
26/09/2019 32,850 -0.40 -1.22 33,200 33,250 32,700 43,085 1,415,342,250
25/09/2019 33,200 0.10 0.30 33,150 33,400 33,050 28,024 930,396,800
24/09/2019 33,150 0.10 0.30 33,050 33,400 33,050 19,413 643,540,950
23/09/2019 33,050 -0.30 -0.91 33,350 33,400 33,050 24,458 808,336,900
20/09/2019 33,350 -0.50 -1.50 33,900 34,000 33,300 38,334 1,278,438,900
19/09/2019 33,900 0.40 1.18 33,500 33,900 33,500 24,934 845,262,600
18/09/2019 33,500 0.50 1.49 33,000 33,800 33,000 40,129 1,344,321,500
17/09/2019 33,000 -0.30 -0.91 33,300 33,300 32,800 55,377 1,827,441,000
16/09/2019 33,300 -0.90 -2.70 34,200 34,200 33,200 50,463 1,680,417,900
13/09/2019 34,200 0.00 ■■ 0.00 34,200 34,500 33,500 41,651 1,424,464,200
12/09/2019 34,200 1.40 4.09 32,850 34,300 33,000 46,828 1,601,517,600
11/09/2019 32,850 0.60 1.83 32,300 32,850 32,100 50,854 1,670,553,900
10/09/2019 32,300 -1.10 -3.41 33,350 33,350 32,000 107,477 3,471,507,100
09/09/2019 33,350 -0.90 -2.70 34,300 34,400 32,950 99,318 3,312,255,300
06/09/2019 34,300 -0.90 -2.62 35,150 35,250 34,250 52,299 1,793,855,700
05/09/2019 35,150 0.00 ■■ 0.00 35,150 35,850 35,150 30,688 1,078,683,200
04/09/2019 35,150 -0.90 -2.56 36,000 36,000 35,150 38,844 1,365,366,600
03/09/2019 36,000 -0.30 -0.83 36,250 36,600 35,600 34,343 1,236,348,000
30/08/2019 36,250 0.30 0.83 36,000 36,550 36,000 33,622 1,218,797,500
29/08/2019 36,000 0.50 1.39 35,550 36,300 35,600 37,925 1,365,300,000
28/08/2019 35,550 -0.50 -1.41 36,050 36,500 35,550 63,022 2,240,432,100
27/08/2019 36,050 -1.50 -4.16 37,500 38,100 36,050 116,952 4,216,119,600
26/08/2019 37,500 -1.10 -2.93 38,600 38,600 37,350 63,266 2,372,475,000
23/08/2019 38,600 -0.40 -1.04 39,000 39,100 38,300 43,357 1,673,580,200
22/08/2019 39,000 -0.30 -0.77 39,300 39,500 39,000 27,163 1,059,357,000
21/08/2019 39,300 0.30 0.76 39,000 39,400 39,000 36,576 1,437,436,800
20/08/2019 39,000 0.00 ■■ 0.00 39,050 39,450 39,000 32,423 1,264,497,000
19/08/2019 39,050 0.10 0.26 38,900 39,200 38,950 14,561 568,607,050
16/08/2019 38,900 0.30 0.77 38,600 39,000 38,600 32,636 1,269,540,400
15/08/2019 38,600 -0.60 -1.55 39,200 39,200 38,100 42,063 1,623,631,800
14/08/2019 39,200 0.00 ■■ 0.00 39,200 39,500 39,200 21,717 851,306,400
13/08/2019 39,200 -0.20 -0.51 39,400 39,450 39,050 34,781 1,363,415,200
12/08/2019 39,400 0.00 ■■ 0.00 39,350 39,900 39,300 28,173 1,110,016,200
09/08/2019 39,350 -0.60 -1.52 39,950 40,000 39,300 41,762 1,643,334,700
08/08/2019 39,950 0.80 2.00 39,200 39,950 39,000 32,131 1,283,633,450
07/08/2019 39,200 0.40 1.02 38,800 39,500 39,000 65,921 2,584,103,200
06/08/2019 38,800 -1.30 -3.35 40,050 39,900 38,800 108,694 4,217,327,200
05/08/2019 40,050 0.00 ■■ 0.00 40,000 40,500 39,950 42,461 1,700,563,050
02/08/2019 40,000 -1.20 -3.00 41,200 40,800 39,800 94,922 3,796,880,000
01/08/2019 41,200 -0.40 -0.97 41,650 41,700 41,200 48,782 2,009,818,400
31/07/2019 41,650 -0.30 -0.72 41,900 41,900 41,400 55,229 2,300,287,850
30/07/2019 41,900 -0.60 -1.43 42,500 42,400 41,900 47,739 2,000,264,100
29/07/2019 42,500 -0.30 -0.71 42,750 42,600 42,000 32,558 1,383,715,000
26/07/2019 42,750 0.00 ■■ 0.00 42,800 42,900 42,600 42,102 1,799,860,500
25/07/2019 42,800 0.30 0.70 42,500 42,850 42,300 46,216 1,978,044,800
24/07/2019 42,500 -0.20 -0.47 42,700 42,900 42,500 60,535 2,572,737,500
23/07/2019 42,700 0.70 1.64 42,000 43,000 42,000 71,643 3,059,156,100
22/07/2019 42,000 0.00 ■■ 0.00 42,050 42,500 41,950 55,350 2,324,700,000
19/07/2019 42,050 -0.50 -1.19 42,500 42,500 41,950 71,857 3,021,586,850
18/07/2019 42,500 0.00 ■■ 0.00 42,500 42,600 42,100 39,791 1,691,117,500
17/07/2019 42,500 0.40 0.94 42,100 42,650 41,800 103,933 4,417,152,500
16/07/2019 42,100 -1.70 -4.04 43,750 44,300 41,800 305,979 12,881,715,900
15/07/2019 43,750 -0.10 -0.23 43,900 43,900 43,650 58,474 2,558,237,500
12/07/2019 43,900 0.20 0.46 43,700 44,300 43,550 158,547 6,960,213,300
11/07/2019 43,700 0.50 1.14 43,250 43,800 43,050 104,862 4,582,469,400
10/07/2019 43,250 0.50 1.16 42,800 43,650 42,750 189,564 8,198,643,000
09/07/2019 42,800 -0.10 -0.23 42,900 43,000 42,600 48,936 2,094,460,800
08/07/2019 42,900 0.70 1.63 42,200 42,900 41,950 85,080 3,649,932,000
05/07/2019 42,200 -0.10 -0.24 42,300 42,450 42,150 46,680 1,969,896,000
04/07/2019 42,300 0.50 1.18 41,800 42,350 42,000 46,743 1,977,228,900
03/07/2019 41,800 -0.20 -0.48 42,000 42,000 41,700 22,524 941,503,200
02/07/2019 42,000 0.00 ■■ 0.00 42,000 42,300 41,800 29,665 1,245,930,000
01/07/2019 42,000 0.00 ■■ 0.00 42,000 42,400 41,900 29,610 1,243,620,000
28/06/2019 42,000 0.80 1.90 41,200 42,000 41,200 66,286 2,784,012,000
27/06/2019 41,200 -0.30 -0.73 41,550 41,900 41,200 82,226 3,387,711,200
26/06/2019 41,550 -0.70 -1.68 42,200 42,200 41,550 113,920 4,733,376,000
25/06/2019 42,200 -0.70 -1.66 42,900 42,900 42,200 113,194 4,776,786,800
24/06/2019 42,900 -0.30 -0.70 43,200 43,400 42,850 49,878 2,139,766,200
21/06/2019 43,200 -0.40 -0.93 43,600 43,900 42,900 75,727 3,271,406,400
20/06/2019 43,600 0.80 1.83 42,850 43,700 42,850 100,912 4,399,763,200
19/06/2019 42,850 0.40 0.93 42,500 43,450 42,700 58,030 2,486,585,500
18/06/2019 42,500 0.30 0.71 42,200 42,500 41,950 30,968 1,316,140,000
17/06/2019 42,200 -0.50 -1.18 42,750 42,950 41,750 51,374 2,167,982,800
16/06/2019 42,750 0.60 1.40 42,150 42,800 41,900 51,942 2,220,520,500
14/06/2019 42,750 0.60 1.40 42,150 42,800 41,900 51,942 2,220,520,500
13/06/2019 42,150 -1.30 -3.08 43,400 43,400 42,150 72,536 3,057,392,400
11/06/2019 43,300 0.00 ■■ 0.00 43,250 43,700 43,000 76,900 3,329,770,000
10/06/2019 43,250 0.00 ■■ 0.00 43,200 43,600 43,050 69,031 2,985,590,750
09/06/2019 43,200 1.70 3.94 41,500 43,200 41,700 111,558 4,819,305,600
07/06/2019 43,200 1.70 3.94 41,500 43,200 41,700 111,558 4,819,305,600
06/06/2019 41,500 -0.50 -1.20 42,000 41,950 41,250 35,460 1,471,590,000
05/06/2019 42,000 0.50 1.19 41,450 42,400 41,600 46,303 1,944,726,000
04/06/2019 41,450 0.40 0.97 41,100 41,900 41,100 56,663 2,348,681,350
03/06/2019 41,100 -2.40 -5.84 43,450 43,000 41,100 103,291 4,245,260,100
02/06/2019 43,450 -1.40 -3.22 44,850 44,350 43,450 140,152 6,089,604,400
31/05/2019 43,450 -1.40 -3.22 44,850 44,350 43,450 140,152 6,089,604,400
30/05/2019 44,850 0.50 1.11 44,400 45,300 44,000 130,901 5,870,909,850
29/05/2019 44,400 -0.60 -1.35 45,000 45,000 43,900 106,925 4,747,470,000
28/05/2019 45,000 1.60 3.56 43,400 45,000 43,700 194,604 8,757,180,000
27/05/2019 43,400 0.50 1.15 42,850 43,400 42,650 78,551 3,409,113,400
26/05/2019 42,850 0.10 0.23 42,800 43,300 42,400 150,805 6,461,994,250
24/05/2019 42,850 0.10 0.23 42,800 43,300 42,400 150,805 6,461,994,250
23/05/2019 42,800 0.20 0.47 42,600 42,800 42,400 83,059 3,554,925,200
22/05/2019 42,600 0.30 0.70 42,300 43,250 42,100 169,005 7,199,613,000
21/05/2019 42,300 1.20 2.84 41,150 42,450 41,400 220,622 9,332,310,600
20/05/2019 41,150 0.50 1.22 40,600 41,250 40,600 83,928 3,453,637,200
19/05/2019 40,600 0.00 ■■ 0.00 40,600 41,200 40,550 51,605 2,095,163,000
17/05/2019 40,600 0.00 ■■ 0.00 40,600 41,200 40,550 51,605 2,095,163,000
16/05/2019 40,600 -0.20 -0.49 40,800 41,000 40,600 27,119 1,101,031,400
15/05/2019 40,800 -0.40 -0.98 41,200 41,700 40,800 65,431 2,669,584,800
14/05/2019 41,200 1.10 2.67 40,100 41,200 39,600 96,399 3,971,638,800
13/05/2019 40,100 1.00 2.49 39,100 40,450 38,500 75,928 3,044,712,800
12/05/2019 39,100 0.00 ■■ 0.00 39,150 39,650 38,550 54,576 2,133,921,600
10/05/2019 39,100 0.00 ■■ 0.00 39,150 39,650 38,550 54,576 2,133,921,600
09/05/2019 39,150 -0.20 -0.51 39,350 39,900 39,050 33,228 1,300,876,200
08/05/2019 39,350 -1.20 -3.05 40,500 40,000 39,300 51,473 2,025,462,550
07/05/2019 40,500 40.50 100.00 0 42,500 40,500 125,568 5,085,504,000
23/04/2019 40,300 -0.10 -0.25 40,400 40,900 40,200 65,280 2,630,784,000
22/04/2019 40,300 -0.10 -0.25 40,400 40,900 40,200 65,280 2,630,784,000
21/04/2019 40,600 0.50 1.23 40,100 40,900 39,900 71,240 2,892,344,000
19/04/2019 40,600 0.50 1.23 40,100 40,900 39,900 71,240 2,892,344,000
18/04/2019 40,200 -0.60 -1.49 40,800 40,600 39,800 63,440 2,550,288,000
17/04/2019 40,400 -0.60 -1.49 41,000 41,200 40,200 66,970 2,705,588,000
16/04/2019 41,200 1.00 2.43 40,200 41,500 40,300 107,550 4,431,060,000
15/04/2019 40,900 1.80 4.40 39,100 41,000 38,500 117,180 4,792,662,000
14/04/2019 40,900 1.80 4.40 39,100 41,000 38,500 117,180 4,792,662,000
12/04/2019 40,900 1.80 4.40 39,100 41,000 38,500 117,180 4,792,662,000
11/04/2019 39,100 -0.60 -1.53 39,700 39,700 38,800 68,710 2,686,561,000
10/04/2019 39,500 -1.20 -3.04 40,700 40,600 39,200 103,820 4,100,890,000
09/04/2019 40,300 -0.80 -1.99 41,100 41,300 40,300 89,310 3,599,193,000
08/04/2019 41,100 0.20 0.49 40,900 41,300 40,900 51,130 2,101,443,000
07/04/2019 41,000 0.00 ■■ 0.00 41,000 41,300 40,700 30,650 1,256,650,000
05/04/2019 41,000 0.00 ■■ 0.00 41,000 41,300 40,700 30,650 1,256,650,000
04/04/2019 41,000 0.40 0.98 40,600 41,300 40,600 59,240 2,428,840,000
03/04/2019 40,600 -0.40 -0.99 41,000 41,000 40,400 39,360 1,598,016,000
02/04/2019 40,900 -0.20 -0.49 41,100 41,400 40,800 67,960 2,779,564,000
01/04/2019 40,900 -0.30 -0.73 41,200 41,400 40,900 48,420 1,980,378,000
29/03/2019 41,000 0.10 0.24 40,900 41,600 40,900 46,730 1,915,930,000
28/03/2019 41,000 0.00 ■■ 0.00 41,000 41,100 40,600 29,500 1,209,500,000
27/03/2019 41,000 0.60 1.46 40,400 41,300 40,400 92,990 3,812,590,000
26/03/2019 40,500 0.20 0.49 40,300 41,000 40,200 48,050 1,946,025,000
25/03/2019 40,600 -0.70 -1.72 41,300 41,200 39,800 93,110 3,780,266,000
22/03/2019 41,500 -0.50 -1.20 42,000 41,700 40,800 100,710 4,179,465,000
21/03/2019 41,200 -0.80 -1.94 42,000 42,800 41,000 219,510 9,043,812,000
20/03/2019 42,300 -0.30 -0.71 42,600 42,400 41,400 92,670 3,919,941,000
19/03/2019 42,200 -0.90 -2.13 43,100 43,600 42,000 117,200 4,945,840,000
18/03/2019 43,300 1.40 3.23 41,900 43,900 42,000 221,610 9,595,713,000
15/03/2019 42,300 1.00 2.36 41,300 42,500 41,500 128,420 5,432,166,000
14/03/2019 42,000 1.10 2.62 40,900 42,400 40,600 150,660 6,327,720,000
13/03/2019 40,800 -0.30 -0.74 41,100 41,200 40,700 112,270 4,580,616,000
12/03/2019 41,200 0.30 0.73 40,900 41,500 40,800 143,000 5,891,600,000
11/03/2019 40,800 -0.30 -0.74 41,100 41,300 40,400 81,940 3,343,152,000
08/03/2019 40,800 -1.50 -3.68 42,300 42,000 40,600 151,440 6,178,752,000
07/03/2019 42,000 -0.10 -0.24 42,100 42,800 41,900 70,990 2,981,580,000
06/03/2019 42,100 -0.50 -1.19 42,600 42,800 41,500 73,120 3,078,352,000
05/03/2019 42,600 0.30 0.70 42,300 43,000 42,300 134,550 5,731,830,000
04/03/2019 42,900 2.80 6.53 40,100 43,000 40,200 214,900 9,219,210,000
01/03/2019 40,500 0.70 1.73 39,800 40,700 39,200 122,370 4,955,985,000
28/02/2019 39,400 -0.50 -1.27 39,900 40,500 39,200 102,070 4,021,558,000
27/02/2019 40,200 1.40 3.48 38,800 40,500 38,800 192,280 7,729,656,000
26/02/2019 38,800 -0.20 -0.52 39,000 39,200 38,500 53,910 2,091,708,000
25/02/2019 38,700 -0.20 -0.52 38,900 39,800 38,500 64,930 2,512,791,000
22/02/2019 39,100 0.30 0.77 38,800 39,200 38,000 97,180 3,799,738,000
21/02/2019 39,000 0.80 2.05 38,200 39,000 37,900 62,810 2,449,590,000
20/02/2019 38,100 -1.20 -3.15 39,300 38,800 37,700 74,350 2,832,735,000
03/01/2017 46,000 0.50 1.10 45,500 46,000 46,000 50,000 2,300,000,000
02/01/2017 45,500 0.00 ■■ 0.00 45,500 46,000 45,000 300,000 13,550,000,000
01/01/2017 45,500 0.00 ■■ 0.00 45,500 46,000 45,000 300,000 13,550,000,000
31/12/2016 45,500 0.00 ■■ 0.00 45,500 46,000 45,000 300,000 13,550,000,000
30/12/2016 45,500 0.17 0.37 45,333 46,000 45,000 300,000 13,550,000,000
29/12/2016 45,333 0.00 ■■ 0.00 45,333 46,000 45,000 330,000 14,900,000,000
28/12/2016 45,333 0.00 ■■ 0.00 45,333 46,000 45,000 330,000 14,900,000,000
27/12/2016 45,333 0.33 0.74 45,000 46,000 45,000 330,000 14,900,000,000
26/12/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 280,000 12,600,000,000
25/12/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 30,000 1,350,000,000
24/12/2016 45,000 0.67 1.50 44,333 45,000 45,000 30,000 1,350,000,000
23/12/2016 44,333 0.53 1.22 43,800 45,000 43,000 100,000 4,400,000,000
22/12/2016 43,800 0.30 0.69 43,500 45,000 41,000 230,000 10,130,000,000
21/12/2016 43,500 0.00 ■■ 0.00 43,500 45,000 41,000 200,000 8,780,000,000
20/12/2016 43,500 0.00 ■■ 0.00 43,500 45,000 41,000 200,000 8,780,000,000
19/12/2016 43,500 0.00 ■■ 0.00 43,500 45,000 41,000 200,000 8,780,000,000
18/12/2016 43,500 0.33 0.77 43,167 45,000 41,000 200,000 8,780,000,000
17/12/2016 43,167 0.23 0.53 42,938 45,000 41,000 213,000 9,332,500,000
16/12/2016 42,938 0.37 0.86 42,571 45,000 41,000 253,000 11,022,500,000
15/12/2016 42,571 0.17 0.40 42,400 45,000 41,000 233,000 10,097,500,000
14/12/2016 42,400 0.00 ■■ 0.00 42,400 43,500 41,000 103,000 4,367,500,000
13/12/2016 42,400 1.35 3.29 41,050 43,500 41,000 103,000 4,367,500,000
12/12/2016 41,050 -0.36 -0.87 41,409 43,500 36,000 718,000 27,667,500,000
11/12/2016 41,409 0.00 ■■ 0.00 41,409 45,000 36,000 1,258,000 51,967,500,000
10/12/2016 41,409 0.24 0.59 41,167 45,000 36,000 1,258,000 51,967,500,000
09/12/2016 41,167 0.31 0.76 40,857 45,000 36,000 1,245,000 51,415,000,000
08/12/2016 40,857 0.27 0.68 40,583 45,000 36,000 1,205,000 49,725,000,000
07/12/2016 40,583 0.23 0.56 40,357 45,000 36,000 1,155,000 47,600,000,000
06/12/2016 40,357 0.61 1.53 39,750 45,000 36,000 1,205,000 49,550,000,000
05/12/2016 39,750 -0.05 -0.13 39,800 45,000 36,000 1,815,000 71,930,000,000
04/12/2016 39,800 1.30 3.38 38,500 45,000 36,000 1,200,000 48,630,000,000
03/12/2016 38,500 -1.00 -2.53 39,500 40,000 36,000 660,000 24,330,000,000
02/12/2016 39,500 0.00 ■■ 0.00 39,500 43,000 36,000 970,000 36,695,000,000
01/12/2016 39,500 0.42 1.08 39,077 43,000 36,000 970,000 36,695,000,000
30/11/2016 39,077 0.00 ■■ 0.00 39,077 43,000 35,500 1,180,000 44,175,000,000
29/11/2016 39,077 -0.01 -0.02 39,083 43,000 35,500 1,180,000 44,175,000,000
28/11/2016 39,083 -10.32 -20.88 49,400 43,000 35,500 1,130,000 42,225,000,000
27/11/2016 49,400 2.00 4.22 47,400 140,000 35,500 521,000 19,985,000,000
26/11/2016 47,400 3.72 8.51 43,682 120,000 35,500 521,000 19,965,000,000
25/11/2016 43,682 8.27 23.34 35,417 88,000 35,500 720,000 32,495,000,000
24/11/2016 35,417 1.75 5.20 33,667 43,000 27,500 13,360,000 527,730,000,000
23/11/2016 33,667 6.17 22.43 27,500 38,000 27,500 310,000 10,230,000,000
22/11/2016 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 100,000 2,750,000,000
21/11/2016 27,500 -0.25 -0.90 27,750 27,500 27,500 100,000 2,750,000,000
20/11/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 115,000 3,170,000,000
19/11/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 115,000 3,170,000,000
18/11/2016 27,750 0.00 ■■ 0.00 27,750 28,000 27,500 115,000 3,170,000,000
17/11/2016 27,750 -0.25 -0.89 28,000 28,000 27,500 115,000 3,170,000,000
16/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 15,000 420,000,000
15/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 15,000 420,000,000
14/11/2016 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 15,000 420,000,000
13/11/2016 28,000 7.00 33.33 21,000 28,000 28,000 15,000 420,000,000
18/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
17/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
16/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
15/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
14/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
13/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
12/07/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 100,000 2,100,000,000
11/07/2016 21,000 -0.50 -2.33 21,500 21,000 21,000 100,000 2,100,000,000
05/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
04/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
03/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
02/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
01/06/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
31/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
30/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
29/05/2016 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 100,000 2,150,000,000
28/05/2016 21,500 0.50 2.38 21,000 21,500 21,500 100,000 2,150,000,000
16/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
15/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
14/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
13/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
12/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
11/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
10/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
09/05/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 30,000 630,000,000
08/05/2016 21,000 -2.00 -8.70 23,000 21,000 21,000 30,000 630,000,000
06/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
05/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
04/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
03/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
02/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
01/05/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
30/04/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
29/04/2016 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 20,000 460,000,000
28/04/2016 23,000 1.50 6.98 21,500 23,000 23,000 20,000 460,000,000
21/04/2016 21,500 0.50 2.38 21,000 21,500 21,500 100,000 2,150,000,000
20/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
19/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
18/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
17/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
16/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
15/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
14/04/2016 21,000 0.00 ■■ 0.00 21,000 21,500 20,000 280,000 5,900,000,000
13/04/2016 21,000 0.25 1.20 20,750 21,500 20,000 280,000 5,900,000,000
12/04/2016 20,750 0.42 2.05 20,333 21,500 20,000 180,000 3,750,000,000
06/04/2016 20,333 0.33 1.67 20,000 22,000 19,500 120,000 2,465,000,000
05/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
04/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
03/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
02/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
01/04/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
31/03/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
30/03/2016 20,000 0.00 ■■ 0.00 20,000 22,000 19,000 140,000 2,845,000,000
29/03/2016 20,000 1.00 5.26 19,000 22,000 19,000 140,000 2,845,000,000
28/03/2016 19,000 0.50 2.70 18,500 19,000 19,000 20,000 380,000,000
23/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
22/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
21/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
20/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
19/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
18/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
17/03/2016 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 30,000 555,000,000
16/03/2016 18,500 -1.50 -7.50 20,000 18,500 18,500 30,000 555,000,000
12/10/2015 20,000 -1.50 -6.98 21,500 20,000 20,000 50,000 1,000,000,000
11/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
10/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
09/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
08/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
07/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
06/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
05/10/2015 21,500 0.00 ■■ 0.00 21,500 23,000 20,000 150,000 3,300,000,000
04/10/2015 21,500 -1.50 -6.52 23,000 23,000 20,000 150,000 3,300,000,000
03/10/2015 23,000 1.00 4.55 22,000 23,000 23,000 100,000 2,300,000,000
02/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 200,000 4,400,000,000
01/10/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
30/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
29/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
28/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
27/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
26/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
25/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 360,000 7,920,000,000
24/09/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 260,000 5,720,000,000
23/09/2015 22,000 0.00 ■■ 0.00 0 22,000 22,000 160,000 3,520,000,000
(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