Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 925.47 +6.39 (+0.70%)
  • HNX-Index 135.34 +0.97 (+0.73%)
  • UPCOM-Index 62.85 +0.12 (+0.18%)
CTCP Đường Quảng Ngãi
Mã CK:      QUASUCO      86      +2 (+2.38%)      (cập nhật 22:07 13/12/2016)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Nông sản- Thủy, hải sản & CBTP
Website: Đang cập nhật
QUASUCO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/12/2016 86,000 2.00 2.38 84,000 86,000 86,000 25,000 2,150,000,000
10/12/2016 84,000 2.00 2.44 82,000 86,000 82,000 305,000 25,110,000,000
05/12/2016 82,000 0.80 0.99 81,200 82,000 82,000 280,000 22,960,000,000
01/11/2016 81,200 -0.80 -0.98 82,000 81,200 81,200 30,000 2,436,000,000
27/09/2016 82,000 -1.00 -1.20 83,000 82,000 82,000 80,000 6,560,000,000
12/09/2016 83,000 1.50 1.84 81,500 83,000 83,000 200,000 16,600,000,000
03/09/2016 81,500 0.50 0.62 81,000 81,500 81,500 10,000 815,000,000
27/08/2016 81,000 -0.25 -0.31 81,250 81,000 81,000 30,000 2,430,000,000
26/08/2016 81,250 0.08 0.10 81,167 81,500 81,000 50,000 4,060,000,000
24/08/2016 81,167 -0.08 -0.10 81,250 81,500 81,000 80,000 6,490,000,000
19/08/2016 81,250 0.25 0.31 81,000 81,500 81,000 50,000 4,060,000,000
18/08/2016 81,000 -3.00 -3.57 84,000 81,000 81,000 30,000 2,430,000,000
13/08/2016 84,000 -0.50 -0.59 84,500 84,000 84,000 200,000 16,800,000,000
12/08/2016 84,500 -0.17 -0.20 84,667 85,000 84,000 220,000 18,500,000,000
11/08/2016 84,667 0.07 0.08 84,600 85,000 84,000 240,000 20,200,000,000
08/08/2016 84,600 -0.15 -0.18 84,750 86,000 83,000 320,000 26,990,000,000
05/08/2016 84,750 0.08 0.10 84,667 86,000 83,000 120,000 10,190,000,000
04/08/2016 84,667 0.17 0.20 84,500 86,000 83,000 100,000 8,490,000,000
01/08/2016 87,250 -0.08 -0.10 87,333 88,500 86,000 80,000 7,005,000,000
26/07/2016 87,333 -0.17 -0.19 87,500 88,500 86,000 100,000 8,755,000,000
24/07/2016 87,500 0.50 0.57 87,000 87,500 87,500 20,000 1,750,000,000
11/07/2016 87,000 3.00 3.57 84,000 87,000 87,000 80,000 6,960,000,000
20/06/2016 84,000 -1.00 -1.18 85,000 84,000 84,000 10,000 840,000,000
05/06/2016 85,000 -20.00 -19.05 105,000 85,000 85,000 20,000 1,700,000,000
28/05/2016 105,000 5.25 5.26 99,750 105,000 105,000 100,000 10,500,000,000
23/05/2016 99,750 1.75 1.79 98,000 105,000 84,000 220,000 22,680,000,000
22/05/2016 98,000 3.50 3.70 94,500 105,000 84,000 170,000 17,430,000,000
19/05/2016 94,500 -10.50 -10.00 105,000 105,000 84,000 50,000 4,830,000,000
11/05/2016 105,000 -1.00 -0.94 106,000 105,000 105,000 30,000 3,150,000,000
16/04/2016 70,000 -30.00 -30.00 100,000 70,000 70,000 10,000 700,000,000
22/03/2016 100,000 5.00 5.26 95,000 100,000 100,000 70,000 7,000,000,000
20/03/2016 95,000 -1.25 -1.30 96,250 100,000 85,000 120,000 11,250,000,000
19/03/2016 96,250 2.25 2.39 94,000 100,000 85,000 140,000 13,250,000,000
18/03/2016 94,000 -0.17 -0.18 94,167 100,000 85,000 170,000 15,800,000,000
16/03/2016 94,167 2.92 3.20 91,250 100,000 85,000 220,000 20,550,000,000
13/03/2016 91,250 -2.08 -2.23 93,333 100,000 85,000 150,000 13,550,000,000
11/03/2016 93,333 3.33 3.70 90,000 100,000 85,000 100,000 9,300,000,000
10/03/2016 90,000 9.00 11.11 81,000 95,000 85,000 80,000 7,300,000,000
08/03/2016 81,000 -0.25 -0.31 81,250 81,000 81,000 20,000 1,620,000,000
29/02/2016 81,250 -0.25 -0.31 81,500 81,500 81,000 120,000 9,770,000,000
28/02/2016 81,500 2.50 3.16 79,000 81,500 81,500 100,000 8,150,000,000
19/02/2016 79,000 4.50 6.04 74,500 79,000 79,000 20,000 1,580,000,000
07/01/2016 74,500 0.33 0.45 74,167 74,500 74,500 30,000 2,235,000,000
03/01/2016 74,167 0.17 0.23 74,000 74,500 74,000 130,000 9,635,000,000
30/12/2015 74,000 0.17 0.23 73,833 74,000 74,000 100,000 7,400,000,000
29/12/2015 73,833 0.33 0.45 73,500 74,000 73,500 160,000 11,810,000,000
24/12/2015 73,500 0.25 0.34 73,250 73,500 73,500 60,000 4,410,000,000
21/12/2015 73,250 0.25 0.34 73,000 73,500 73,000 90,000 6,600,000,000
15/12/2015 73,000 1.00 1.39 72,000 73,000 73,000 30,000 2,190,000,000
08/12/2015 72,000 0.20 0.28 71,800 72,000 72,000 80,000 5,760,000,000
04/12/2015 71,800 0.10 0.14 71,700 72,000 71,600 130,000 9,340,000,000
02/12/2015 71,700 0.17 0.23 71,533 72,000 71,500 160,000 11,485,000,000
29/11/2015 71,533 0.03 0.05 71,500 71,600 71,500 180,000 12,875,000,000
23/11/2015 71,500 0.50 0.70 71,000 71,500 71,500 100,000 7,150,000,000
14/10/2015 71,000 0.35 0.50 70,650 71,000 71,000 100,000 7,100,000,000
08/10/2015 70,650 -0.05 -0.07 70,700 70,800 70,500 62,000 4,374,600,000
07/10/2015 70,700 0.14 0.20 70,560 71,000 70,500 162,000 11,449,600,000
03/10/2015 70,560 -0.07 -0.10 70,633 71,000 70,000 212,000 14,949,600,000
02/10/2015 70,633 -0.09 -0.13 70,725 71,000 70,000 412,000 29,149,600,000
30/09/2015 70,725 -0.03 -0.04 70,750 71,000 70,000 542,000 38,379,600,000
28/09/2015 70,750 -0.25 -0.35 71,000 71,000 70,000 380,000 26,930,000,000
15/09/2015 75,000 3.00 4.17 72,000 75,000 75,000 30,000 2,250,000,000
14/09/2015 72,000 0.83 1.17 71,167 75,000 69,000 50,000 3,630,000,000
12/09/2015 71,167 1.92 2.77 69,250 75,000 69,000 150,000 10,580,000,000
09/09/2015 69,250 -0.25 -0.36 69,500 69,500 69,000 120,000 8,330,000,000
08/09/2015 69,500 0.25 0.36 69,250 70,000 69,000 130,000 9,030,000,000
06/09/2015 69,250 -0.25 -0.36 69,500 69,500 69,000 120,000 8,330,000,000
20/08/2015 67,000 0.50 0.75 66,500 67,000 67,000 100,000 6,700,000,000
16/08/2015 66,500 0.50 0.76 66,000 67,000 66,000 150,000 10,000,000,000
11/08/2015 66,000 2.75 4.35 63,250 66,000 66,000 50,000 3,300,000,000
15/07/2015 63,250 -0.25 -0.39 63,500 63,500 63,000 200,000 12,650,000,000
14/07/2015 63,500 3.50 5.83 60,000 63,500 63,500 100,000 6,350,000,000
29/06/2015 60,000 5.00 9.09 55,000 60,000 60,000 50,000 3,000,000,000
28/06/2015 55,000 5.00 10.00 50,000 60,000 50,000 62,000 3,600,000,000
27/06/2015 50,000 -5.00 -9.09 55,000 50,000 50,000 12,000 600,000,000
18/06/2015 55,000 2.00 3.77 53,000 55,000 55,000 50,000 2,750,000,000
19/05/2015 53,000 -10.25 -16.21 63,250 53,000 53,000 30,000 1,590,000,000
03/05/2015 63,250 10.25 19.34 53,000 68,000 58,500 65,000 4,277,500,000
24/04/2015 53,000 -10.00 -15.87 63,000 53,000 53,000 30,000 1,590,000,000
02/04/2015 59,000 0.67 1.14 58,333 61,000 57,000 200,000 11,800,000,000
27/03/2015 58,333 1.33 2.34 57,000 61,000 57,000 250,000 14,650,000,000
11/03/2015 55,000 3.50 6.80 51,500 55,000 55,000 50,000 2,750,000,000
26/02/2015 51,500 1.00 1.98 50,500 52,000 51,000 150,000 7,750,000,000
09/02/2015 50,500 0.25 0.50 50,250 50,500 50,500 80,000 4,040,000,000
05/02/2015 50,250 0.25 0.50 50,000 50,500 50,000 180,000 9,040,000,000
05/01/2015 50,000 0.50 1.01 49,500 50,000 50,000 100,000 5,000,000,000
09/12/2014 49,500 0.25 0.51 49,250 49,500 49,500 100,000 4,950,000,000
02/12/2014 49,250 0.25 0.51 49,000 49,500 49,000 130,000 6,420,000,000
01/12/2014 49,000 -2.50 -4.85 51,500 49,000 49,000 30,000 1,470,000,000
27/11/2014 51,500 1.00 1.98 50,500 51,500 51,500 25,000 1,287,500,000
25/11/2014 50,500 0.33 0.66 50,167 51,500 49,500 175,000 8,712,500,000
21/11/2014 50,167 0.67 1.35 49,500 51,500 49,500 275,000 13,662,500,000
17/11/2014 49,500 1.00 2.06 48,500 49,500 49,500 100,000 4,950,000,000
28/10/2014 48,500 0.25 0.52 48,250 48,500 48,500 80,000 3,880,000,000
21/10/2014 48,250 0.08 0.17 48,167 48,500 48,000 380,000 18,330,000,000
20/10/2014 48,167 -0.08 -0.17 48,250 48,500 48,000 300,000 14,450,000,000
17/10/2014 48,250 7.75 19.14 40,500 48,500 48,000 200,000 9,650,000,000
14/10/2014 40,500 -5.50 -11.96 46,000 40,500 40,500 75,940,000 3,075,570,000,000
08/10/2014 46,000 -0.13 -0.27 46,125 46,000 46,000 200,000 9,200,000,000
03/10/2014 46,125 -0.04 -0.09 46,167 46,500 46,000 350,000 16,125,000,000
01/10/2014 46,167 -0.08 -0.18 46,250 46,500 46,000 250,000 11,525,000,000
30/09/2014 46,250 0.75 1.65 45,500 46,500 46,000 150,000 6,925,000,000
22/09/2014 45,500 0.25 0.55 45,250 45,500 45,500 100,000 4,550,000,000
17/09/2014 45,250 0.25 0.56 45,000 45,500 45,000 200,000 9,050,000,000
06/08/2014 44,500 -0.07 -0.15 44,567 45,000 44,000 100,000 4,450,000,000
30/07/2014 44,567 -0.13 -0.30 44,700 45,000 44,000 130,000 5,791,000,000
29/07/2014 44,700 3.70 9.02 41,000 44,700 44,700 30,000 1,341,000,000
23/06/2014 41,000 -16.00 -28.07 57,000 41,000 41,000 50,000 2,050,000,000
08/06/2014 57,000 11.00 23.91 46,000 57,000 57,000 30,000 1,710,000,000
26/05/2014 46,000 -13.00 -22.03 59,000 46,000 46,000 80,000 3,680,000,000
16/05/2014 59,000 3.50 6.31 55,500 59,000 59,000 20,000 1,180,000,000
09/05/2014 55,500 3.50 6.73 52,000 59,000 52,000 50,000 2,740,000,000
08/05/2014 52,000 -8.00 -13.33 60,000 52,000 52,000 30,000 1,560,000,000
24/04/2014 60,000 0.25 0.42 59,750 60,000 60,000 50,000 3,000,000,000
17/04/2014 59,750 0.08 0.14 59,667 60,000 59,000 170,000 10,180,000,000
16/04/2014 59,667 -0.83 -1.38 60,500 60,000 59,000 120,000 7,180,000,000
26/11/2013 61,000 -1.50 -2.40 62,500 61,000 61,000 50,000 3,050,000,000
18/11/2013 62,500 0.50 0.81 62,000 62,500 62,500 20,000 1,250,000,000
16/11/2013 62,000 -0.58 -0.92 62,575 62,500 61,500 50,000 3,095,000,000
13/11/2013 62,575 -0.03 -0.04 62,600 65,000 61,300 170,000 10,821,000,000
12/11/2013 62,600 -0.62 -0.98 63,217 65,000 61,300 150,000 9,571,000,000
11/11/2013 63,217 -0.04 -0.07 63,260 65,500 61,300 405,000 26,136,000,000
10/11/2013 63,260 -0.44 -0.69 63,700 65,500 61,300 400,000 25,821,000,000
08/11/2013 63,700 -0.55 -0.86 64,250 65,500 61,300 370,000 23,976,000,000
04/11/2013 64,250 2.25 3.63 62,000 65,500 63,000 250,000 16,250,000,000
22/10/2013 62,000 -0.50 -0.80 62,500 62,000 62,000 10,000 620,000,000
10/10/2013 62,500 -0.50 -0.79 63,000 62,500 62,500 20,000 1,250,000,000
04/10/2013 63,000 -0.25 -0.40 63,250 63,500 62,500 270,000 17,100,000,000
02/10/2013 63,250 1.25 2.02 62,000 63,500 63,000 250,000 15,850,000,000
21/09/2013 62,000 -0.40 -0.64 62,400 62,500 61,500 40,000 2,470,000,000
16/09/2013 62,400 -0.20 -0.32 62,600 63,000 61,500 560,000 35,130,000,000
13/09/2013 62,600 1.60 2.62 61,000 63,000 62,000 520,000 32,660,000,000
05/09/2013 61,000 -4.25 -6.51 65,250 61,000 61,000 50,000 3,050,000,000
03/09/2013 65,250 -4.25 -6.12 69,500 69,500 61,000 350,000 23,900,000,000
23/08/2013 68,000 -0.33 -0.49 68,333 68,000 68,000 300,000 20,400,000,000
22/08/2013 68,333 1.33 1.99 67,000 68,500 68,000 450,000 30,675,000,000
18/08/2013 67,000 0.33 0.50 66,667 68,500 63,000 500,000 33,825,000,000
15/08/2013 66,667 3.67 5.82 63,000 68,500 63,000 200,000 13,425,000,000
14/08/2013 63,000 -3.50 -5.26 66,500 63,000 63,000 50,000 3,150,000,000
11/08/2013 66,500 0.25 0.38 66,250 66,500 66,500 100,000 6,650,000,000
10/08/2013 66,250 0.25 0.38 66,000 66,500 66,000 150,000 9,950,000,000
05/08/2013 66,000 0.25 0.38 65,750 66,500 65,500 450,000 29,600,000,000
04/08/2013 65,750 0.42 0.64 65,333 66,000 65,500 350,000 22,950,000,000
03/08/2013 65,333 0.33 0.51 65,000 66,000 64,500 400,000 26,175,000,000
02/08/2013 65,000 0.50 0.78 64,500 65,500 64,500 350,000 22,875,000,000
31/07/2013 64,500 0.30 0.47 64,200 66,000 63,500 510,000 32,635,000,000
27/07/2013 64,200 0.08 0.12 64,125 66,000 63,000 590,000 37,675,000,000
25/07/2013 64,125 1.13 1.79 63,000 66,000 63,000 540,000 34,450,000,000
23/07/2013 63,000 2.00 3.28 61,000 63,000 63,000 80,000 5,040,000,000
08/07/2013 61,000 6.00 10.91 55,000 61,000 61,000 100,000 6,100,000,000
07/06/2013 55,000 -0.50 -0.90 55,500 56,000 54,000 350,000 19,500,000,000
03/06/2013 55,500 -1.00 -1.77 56,500 56,500 54,000 550,000 30,800,000,000
30/05/2013 56,500 2.50 4.63 54,000 56,500 56,500 200,000 11,300,000,000
29/05/2013 54,000 -0.67 -1.22 54,667 54,000 54,000 50,000 2,700,000,000
22/05/2013 54,667 0.92 1.71 53,750 55,000 54,000 450,000 24,700,000,000
21/05/2013 53,750 1.25 2.38 52,500 55,000 51,000 550,000 29,950,000,000
20/05/2013 52,500 -5.20 -9.01 57,700 54,000 51,000 150,000 7,950,000,000
14/05/2013 57,700 -3.47 -5.67 61,167 78,000 51,000 500,000 29,050,000,000
12/05/2013 61,167 12.17 24.83 49,000 78,000 52,000 350,000 21,100,000,000
11/05/2013 49,000 -15.66 -24.22 64,660 49,000 49,000 100,000 4,900,000,000
06/05/2013 64,660 -1.72 -2.60 66,383 75,300 49,000 900,000 62,390,000,000
05/05/2013 66,383 1.72 2.66 64,660 75,300 49,000 945,000 65,765,000,000
04/05/2013 64,660 -3.92 -5.71 68,575 75,300 49,000 900,000 62,390,000,000
03/05/2013 68,575 -1.43 -2.04 70,000 75,300 49,000 800,000 57,490,000,000
30/04/2013 70,000 -2.17 -3.00 72,167 70,000 70,000 60,000 4,200,000,000
29/04/2013 72,167 0.29 0.41 71,875 73,500 70,000 360,000 26,150,000,000
23/04/2013 71,875 -0.63 -0.86 72,500 73,500 70,000 560,000 40,350,000,000
22/04/2013 72,500 2.10 2.98 70,400 73,500 71,000 500,000 36,150,000,000
21/04/2013 70,400 -2.50 -3.43 72,900 71,000 70,000 350,000 24,720,000,000
14/04/2013 72,900 -5.60 -7.13 78,500 78,500 70,000 250,000 18,370,000,000
13/04/2013 78,500 11.50 17.16 67,000 78,500 78,500 100,000 7,850,000,000
10/04/2013 67,000 -4.24 -5.95 71,240 67,000 67,000 50,000 3,350,000,000
03/04/2013 71,240 -1.43 -1.96 72,667 78,500 66,000 550,000 41,315,000,000
02/04/2013 72,667 1.57 2.20 71,100 78,500 66,000 620,000 46,965,000,000
26/03/2013 71,100 1.85 2.67 69,250 75,800 66,500 170,000 12,325,000,000
25/03/2013 69,250 -2.75 -3.82 72,000 72,000 66,500 150,000 10,525,000,000
21/03/2013 72,000 0.75 1.05 71,250 72,000 72,000 100,000 7,200,000,000
20/03/2013 71,250 1.75 2.52 69,500 72,000 70,500 300,000 21,300,000,000
19/03/2013 69,500 0.42 0.60 69,083 72,000 66,000 400,000 27,900,000,000
18/03/2013 69,083 0.25 0.36 68,833 72,000 66,000 570,000 39,720,000,000
13/03/2013 68,833 0.90 1.33 67,929 70,500 66,000 500,000 34,635,000,000
12/03/2013 67,929 -0.32 -0.47 68,250 70,500 65,000 650,000 44,185,000,000
11/03/2013 68,250 4.88 7.69 63,375 70,500 65,000 550,000 37,585,000,000
10/03/2013 63,375 -3.13 -4.70 66,500 70,500 50,000 430,000 28,265,000,000
06/03/2013 66,500 2.17 3.37 64,333 68,000 65,000 350,000 23,650,000,000
05/03/2013 64,333 5.00 8.43 59,333 68,000 60,000 400,000 26,650,000,000
26/02/2013 59,333 0.33 0.56 59,000 61,000 57,000 200,000 11,950,000,000
25/02/2013 59,000 4.00 7.27 55,000 61,000 57,000 150,000 8,950,000,000
25/01/2013 55,500 -1.00 -1.77 56,500 55,500 55,500 50,000 2,775,000,000
23/12/2012 56,500 -0.25 -0.44 56,750 56,500 56,500 20,000 1,130,000,000
20/12/2012 56,750 -0.25 -0.44 57,000 57,000 56,500 120,000 6,830,000,000
15/12/2012 57,000 1.00 1.79 56,000 57,000 57,000 100,000 5,700,000,000
22/11/2012 56,000 2.25 4.19 53,750 56,000 56,000 50,000 2,800,000,000
15/11/2012 53,750 2.25 4.37 51,500 56,000 51,500 60,000 3,315,000,000
14/11/2012 51,500 -0.50 -0.96 52,000 51,500 51,500 10,000 515,000,000
01/10/2012 52,000 14.00 36.84 38,000 52,000 52,000 30,000 1,560,000,000
25/08/2012 38,000 -11.38 -23.04 49,375 38,000 38,000 400,000 15,200,000,000
24/08/2012 49,375 -0.53 -1.05 49,900 70,000 38,000 620,000 30,230,000,000
23/08/2012 49,900 -6.75 -11.91 56,647 70,000 38,000 670,000 32,830,000,000
22/08/2012 56,647 -0.15 -0.27 56,799 75,000 37,000 2,655,000 145,373,000,000
21/08/2012 56,799 -0.24 -0.42 57,037 75,000 37,000 2,565,000 140,703,000,000
19/08/2012 57,037 1.05 1.88 55,986 75,000 37,000 2,455,000 135,033,000,000
17/08/2012 55,986 -0.16 -0.28 56,143 75,000 37,000 3,105,000 168,433,000,000
16/08/2012 56,143 0.24 0.43 55,904 75,000 37,000 3,015,000 163,773,000,000
14/08/2012 55,904 -0.22 -0.40 56,126 75,000 37,000 3,585,000 192,673,000,000
13/08/2012 56,126 -0.16 -0.29 56,287 75,000 37,000 3,445,000 185,413,000,000
12/08/2012 56,287 0.12 0.22 56,166 75,000 37,000 3,375,000 181,783,000,000
11/08/2012 56,166 -0.06 -0.10 56,223 75,000 37,000 3,525,000 189,258,000,000
10/08/2012 56,223 -0.13 -0.23 56,350 75,000 37,000 3,425,000 184,258,000,000
09/08/2012 56,350 0.14 0.26 56,206 75,000 37,000 3,325,000 179,083,000,000
08/08/2012 56,206 -0.10 -0.18 56,305 75,000 37,000 4,055,000 217,288,000,000
07/08/2012 56,305 -0.36 -0.63 56,663 75,000 37,000 3,865,000 206,838,000,000
06/08/2012 56,663 -0.15 -0.26 56,811 75,000 37,000 3,475,000 186,548,000,000
04/08/2012 56,811 0.05 0.09 56,760 75,000 37,000 3,355,000 180,298,000,000
03/08/2012 56,760 -0.13 -0.23 56,888 75,000 37,000 3,405,000 182,898,000,000
02/08/2012 56,888 0.05 0.09 56,835 75,000 37,000 3,485,000 186,658,000,000
01/08/2012 56,835 -0.33 -0.58 57,169 75,000 37,000 3,585,000 191,858,000,000
31/07/2012 57,169 -0.13 -0.22 57,296 75,000 37,000 3,175,000 170,263,000,000
30/07/2012 57,296 -0.22 -0.38 57,517 75,000 37,000 3,065,000 164,593,000,000
29/07/2012 57,517 0.23 0.40 57,285 75,000 37,000 2,825,000 152,553,000,000
28/07/2012 57,285 -0.06 -0.10 57,342 75,000 37,000 3,125,000 166,403,000,000
27/07/2012 57,342 0.95 1.68 56,393 75,000 37,000 3,025,000 161,153,000,000
26/07/2012 56,393 -0.17 -0.30 56,560 75,000 37,000 4,155,000 211,383,000,000
25/07/2012 56,560 -46.99 -45.38 103,553 75,000 37,000 3,705,000 188,233,000,000
24/07/2012 103,553 -1.25 -1.19 104,805 4,100,000 37,000 4,005,000 1,013,033,000,000
23/07/2012 104,805 -0.64 -0.60 105,441 4,100,000 37,000 3,755,000 1,000,433,000,000
20/07/2012 105,441 -0.64 -0.60 106,080 4,100,000 37,000 3,735,000 999,393,000,000
19/07/2012 106,080 -3.85 -3.50 109,930 4,100,000 37,000 3,685,000 996,743,000,000
18/07/2012 109,930 -0.89 -0.81 110,824 4,100,000 37,000 3,295,000 978,303,000,000
17/07/2012 110,824 -0.88 -0.79 111,701 4,100,000 37,000 3,265,000 977,043,000,000
16/07/2012 111,701 -0.90 -0.80 112,603 4,100,000 37,000 3,065,000 968,043,000,000
14/07/2012 112,603 54.41 93.51 58,189 4,100,000 37,000 3,025,000 965,763,000,000
13/07/2012 58,189 -0.19 -0.32 58,375 75,000 37,000 2,625,000 137,163,000,000
12/07/2012 58,375 -0.47 -0.81 58,849 75,000 37,000 2,425,000 128,163,000,000
11/07/2012 58,849 0.47 0.80 58,383 75,000 37,000 2,385,000 126,483,000,000
10/07/2012 58,383 -0.51 -0.87 58,894 75,000 37,000 2,445,000 128,943,000,000
09/07/2012 58,894 -0.25 -0.41 59,139 75,000 37,000 2,325,000 123,883,000,000
07/07/2012 59,139 0.30 0.51 58,837 75,000 37,000 2,225,000 119,683,000,000
06/07/2012 58,837 -0.81 -1.36 59,651 75,000 37,000 2,245,000 120,443,000,000
05/07/2012 59,651 -0.01 -0.01 59,657 75,000 37,000 2,185,000 118,003,000,000
02/07/2012 59,657 -0.46 -0.77 60,118 75,000 37,000 2,727,000 151,857,000,000
01/07/2012 60,118 0.27 0.44 59,852 75,000 37,000 2,867,000 157,851,000,000
30/06/2012 59,852 -0.24 -0.39 60,089 75,000 37,000 2,837,000 158,125,000,000
29/06/2012 60,089 -0.67 -1.11 60,763 75,000 37,000 2,817,000 157,365,000,000
28/06/2012 60,763 -0.79 -1.28 61,551 75,000 37,000 2,767,000 155,339,000,000
27/06/2012 61,551 -0.28 -0.45 61,828 75,000 37,000 2,707,000 153,049,000,000
26/06/2012 61,828 -0.28 -0.46 62,112 75,000 37,000 2,657,000 151,149,000,000
22/06/2012 62,112 -0.29 -0.46 62,402 75,000 37,000 2,637,000 150,389,000,000
18/06/2012 62,402 0.57 0.93 61,828 75,000 37,000 2,537,000 146,589,000,000
17/06/2012 61,828 -0.57 -0.92 62,402 75,000 37,000 2,937,000 161,789,000,000
16/06/2012 62,402 -0.93 -1.47 63,330 75,000 37,000 2,537,000 146,589,000,000
15/06/2012 63,330 1.13 1.81 62,204 75,000 37,000 2,117,000 130,649,000,000
14/06/2012 62,204 -0.33 -0.53 62,538 75,000 37,000 31,717,000 1,953,849,000,000
13/06/2012 62,538 -0.22 -0.35 62,758 75,000 37,000 31,497,000 1,945,685,000,000
12/06/2012 62,758 -0.22 -0.36 62,982 75,000 37,000 31,097,000 1,930,485,000,000
11/06/2012 62,982 -0.22 -0.35 63,205 75,000 37,000 30,697,000 1,915,285,000,000
09/06/2012 63,205 -0.12 -0.19 63,326 75,000 37,000 30,657,000 1,913,745,000,000
08/06/2012 63,326 -1.06 -1.65 64,387 75,000 37,000 30,697,000 1,916,805,000,000
05/06/2012 64,387 -0.25 -0.39 64,638 75,000 38,000 29,437,000 1,868,865,000,000
04/06/2012 64,638 -0.26 -0.39 64,894 75,000 38,000 29,037,000 1,853,665,000,000
03/06/2012 64,894 -0.26 -0.40 65,155 75,000 38,000 28,637,000 1,838,465,000,000
31/05/2012 65,155 -0.68 -1.03 65,831 75,000 38,000 28,237,000 1,823,265,000,000
30/05/2012 65,831 -0.49 -0.73 66,318 75,000 38,000 27,237,000 1,785,265,000,000
28/05/2012 66,318 0.09 0.14 66,228 75,000 50,000 26,397,000 1,751,905,000,000
27/05/2012 66,228 0.08 0.12 66,147 75,000 50,000 25,997,000 1,721,905,000,000
26/05/2012 66,147 0.26 0.39 65,892 75,000 50,000 25,957,000 1,718,945,000,000
25/05/2012 65,892 0.05 0.08 65,842 75,000 50,000 25,117,000 1,656,785,000,000
24/05/2012 65,842 0.09 0.14 65,753 75,000 50,000 25,067,000 1,653,035,000,000
23/05/2012 65,753 0.09 0.14 65,661 75,000 50,000 24,667,000 1,623,435,000,000
22/05/2012 65,661 0.20 0.31 65,460 75,000 50,000 24,267,000 1,593,835,000,000
21/05/2012 65,460 0.20 0.30 65,262 75,000 50,000 23,637,000 1,546,985,000,000
20/05/2012 65,262 0.10 0.16 65,159 75,000 50,000 23,197,000 1,514,425,000,000
19/05/2012 65,159 0.15 0.24 65,006 75,000 50,000 22,797,000 1,484,825,000,000
18/05/2012 65,006 0.11 0.17 64,897 75,000 50,000 22,367,000 1,453,015,000,000
17/05/2012 64,897 0.23 0.35 64,671 75,000 50,000 22,327,000 1,450,055,000,000
16/05/2012 64,671 0.12 0.18 64,553 75,000 50,000 21,887,000 1,417,495,000,000
15/05/2012 64,553 0.12 0.19 64,433 75,000 50,000 21,847,000 1,414,535,000,000
12/05/2012 64,433 0.09 0.14 64,346 75,000 50,000 21,447,000 1,384,935,000,000
11/05/2012 64,346 0.20 0.31 64,150 75,000 50,000 20,657,000 1,326,435,000,000
10/05/2012 64,150 0.04 0.06 64,110 75,000 50,000 20,607,000 1,322,725,000,000
09/05/2012 64,110 0.18 0.28 63,928 78,000 50,000 22,747,000 1,465,375,000,000
08/05/2012 63,928 0.28 0.45 63,644 75,000 50,000 22,147,000 1,418,575,000,000
07/05/2012 63,644 0.43 0.68 63,217 75,000 50,000 21,537,000 1,373,225,000,000
06/05/2012 63,217 0.17 0.26 63,050 75,000 50,000 20,527,000 1,298,305,000,000
05/05/2012 63,050 0.22 0.36 62,826 75,000 50,000 20,127,000 1,268,305,000,000
04/05/2012 62,826 0.18 0.29 62,647 75,000 50,000 20,077,000 1,264,625,000,000
03/05/2012 62,647 0.59 0.94 62,062 75,000 50,000 20,037,000 1,261,645,000,000
02/05/2012 62,062 0.24 0.38 61,825 72,000 50,000 19,647,000 1,230,945,000,000
30/04/2012 61,825 0.15 0.24 61,677 72,000 50,000 19,697,000 1,233,945,000,000
28/04/2012 61,677 0.15 0.25 61,525 72,000 50,000 19,297,000 1,205,545,000,000
27/04/2012 61,525 0.76 1.26 60,761 72,000 50,000 19,257,000 1,202,705,000,000
26/04/2012 60,761 0.50 0.83 60,259 72,000 50,000 17,917,000 1,107,265,000,000
25/04/2012 60,259 0.95 1.59 59,313 72,000 50,000 19,527,000 1,219,085,000,000
24/04/2012 59,313 1.01 1.72 58,308 72,000 50,000 17,035,000 1,043,445,000,000
23/04/2012 58,308 1.37 2.40 56,939 72,000 50,000 15,715,000 950,205,000,000
22/04/2012 56,939 0.91 1.63 56,026 72,000 50,000 13,885,000 821,305,000,000
21/04/2012 56,026 0.97 1.76 55,056 72,000 50,000 12,335,000 712,265,000,000
20/04/2012 55,056 0.03 0.05 55,028 72,000 50,000 11,495,000 653,045,000,000
19/04/2012 55,028 0.21 0.39 54,814 72,000 50,000 11,525,000 654,505,000,000
18/04/2012 54,814 0.22 0.40 54,594 72,000 50,000 11,505,000 653,105,000,000
17/04/2012 54,594 0.26 0.47 54,338 72,000 50,000 11,495,000 652,405,000,000
15/04/2012 54,338 0.20 0.37 54,136 70,000 50,000 11,295,000 638,005,000,000
14/04/2012 54,136 1.56 2.97 52,576 70,000 50,000 11,255,000 635,565,000,000
13/04/2012 52,576 0.64 1.22 51,941 70,000 50,000 10,025,000 550,035,000,000
12/04/2012 51,941 0.00 0.01 51,938 66,000 50,000 8,620,000 469,380,000,000
11/04/2012 51,938 0.03 0.05 51,913 66,000 50,000 8,200,000 447,360,000,000
10/04/2012 51,913 0.02 0.05 51,889 66,000 50,000 7,800,000 426,360,000,000
09/04/2012 51,889 -0.08 -0.16 51,973 66,000 50,000 7,450,000 408,260,000,000
07/04/2012 51,973 0.03 0.06 51,944 66,000 50,000 6,380,000 353,060,000,000
06/04/2012 51,944 -0.12 -0.22 52,059 66,000 50,000 5,990,000 332,960,000,000
05/04/2012 52,059 -0.06 -0.12 52,121 66,000 50,000 5,970,000 331,960,000,000
04/04/2012 52,121 -0.29 -0.56 52,414 66,000 50,000 5,950,000 330,960,000,000
03/04/2012 52,414 -0.18 -0.34 52,593 66,000 50,000 5,490,000 307,960,000,000
02/04/2012 52,593 -0.21 -0.39 52,800 66,000 50,000 5,090,000 287,960,000,000
01/04/2012 52,800 -0.12 -0.22 52,917 66,000 50,000 4,990,000 282,960,000,000
31/03/2012 52,917 -0.27 -0.50 53,182 66,000 50,000 4,940,000 280,460,000,000
30/03/2012 53,182 -0.32 -0.59 53,500 66,000 50,000 4,540,000 260,460,000,000
29/03/2012 53,500 -0.39 -0.72 53,889 66,000 50,000 4,140,000 240,460,000,000
28/03/2012 53,889 -0.49 -0.89 54,375 66,000 50,000 4,070,000 236,960,000,000
27/03/2012 54,375 0.95 1.77 53,429 66,000 50,000 3,670,000 216,960,000,000
26/03/2012 53,429 -0.26 -0.49 53,692 80,000 50,000 2,520,000 146,160,000,000
23/03/2012 53,692 0.34 0.63 53,357 80,000 50,000 2,320,000 136,160,000,000
19/03/2012 53,357 2.48 4.88 50,875 80,000 49,000 2,520,000 145,960,000,000
16/03/2012 50,875 -0.60 -1.16 51,474 54,000 49,000 720,000 35,960,000,000
15/03/2012 51,474 -0.07 -0.13 51,541 54,000 30,000 4,010,000 198,860,000,000
14/03/2012 51,541 -0.32 -0.62 51,861 54,000 30,000 3,810,000 189,060,000,000
13/03/2012 51,861 1.19 2.34 50,676 54,000 30,000 3,610,000 181,060,000,000
12/03/2012 50,676 -0.44 -0.85 51,111 54,000 8,000 3,630,000 181,220,000,000
06/03/2012 51,111 -1.24 -2.37 52,353 54,000 8,000 3,430,000 174,220,000,000
05/03/2012 52,353 -1.34 -2.50 53,697 54,000 8,000 3,030,000 162,220,000,000
15/11/2011 53,697 0.07 0.13 53,629 54,000 50,000 3,010,000 162,060,000,000
08/11/2011 53,629 0.16 0.30 53,471 54,000 50,000 3,410,000 183,060,000,000
07/11/2011 53,471 -0.02 -0.03 53,486 54,000 50,000 23,310,000 1,246,060,000,000
03/11/2011 53,486 -0.01 -0.03 53,500 54,000 50,000 22,910,000 1,225,060,000,000
31/10/2011 53,500 -0.02 -0.03 53,515 54,000 50,000 22,510,000 1,204,060,000,000
28/10/2011 53,515 -0.04 -0.08 53,557 54,000 50,000 22,110,000 1,183,060,000,000
27/10/2011 53,557 0.00 0.00 53,558 54,000 50,000 21,690,000 1,161,060,000,000
26/10/2011 53,558 0.00 0.00 53,559 54,000 50,000 21,290,000 1,139,660,000,000
21/10/2011 53,559 0.00 0.00 53,560 54,000 50,000 20,890,000 1,118,260,000,000
19/10/2011 53,560 0.00 0.00 53,561 54,000 50,000 20,490,000 1,096,860,000,000
18/10/2011 53,561 0.00 0.00 53,562 54,000 50,000 20,090,000 1,075,460,000,000
17/10/2011 53,562 0.00 0.00 53,563 54,000 50,000 19,690,000 1,054,060,000,000
16/10/2011 53,563 -0.01 -0.01 53,568 54,000 50,000 19,290,000 1,032,660,000,000
15/10/2011 53,568 0.00 0.00 53,569 54,000 50,000 19,090,000 1,022,060,000,000
14/10/2011 53,569 0.00 0.00 53,570 54,000 50,000 18,690,000 1,000,660,000,000
13/10/2011 53,570 0.00 0.00 53,571 54,000 50,000 18,290,000 979,260,000,000
12/10/2011 53,571 0.00 0.00 53,573 54,000 50,000 17,890,000 957,860,000,000
05/10/2011 53,573 0.00 0.01 53,570 54,000 50,000 17,490,000 936,460,000,000
03/10/2011 53,570 0.00 0.01 53,566 54,000 50,000 17,070,000 913,980,000,000
27/09/2011 53,566 0.00 0.00 53,567 54,000 50,000 17,050,000 912,900,000,000
26/09/2011 53,567 0.00 0.00 53,569 54,000 50,000 16,650,000 891,500,000,000
21/09/2011 53,569 -0.01 -0.01 53,577 54,000 50,000 16,250,000 870,100,000,000
20/09/2011 53,577 0.00 0.00 53,579 54,000 50,000 15,250,000 816,700,000,000
18/09/2011 53,579 -0.01 -0.01 53,585 54,000 50,000 14,850,000 795,300,000,000
17/09/2011 53,585 0.00 0.00 53,587 54,000 50,000 14,650,000 784,700,000,000
15/09/2011 53,587 0.00 0.00 53,589 54,000 50,000 14,250,000 763,300,000,000
14/09/2011 53,589 0.00 0.00 53,591 54,000 50,000 13,850,000 741,900,000,000
12/09/2011 53,591 0.00 0.00 53,593 54,000 50,000 13,450,000 720,500,000,000
09/09/2011 53,593 0.00 0.00 53,595 54,000 50,000 13,050,000 699,100,000,000
08/09/2011 53,595 0.00 -0.01 53,598 54,000 50,000 12,650,000 677,700,000,000
07/09/2011 53,598 0.00 0.00 53,600 54,000 50,000 12,250,000 656,300,000,000
06/09/2011 53,600 0.00 -0.01 53,603 54,000 50,000 11,850,000 634,900,000,000
04/09/2011 53,603 0.00 0.00 53,605 54,000 50,000 11,450,000 613,500,000,000
01/09/2011 53,605 0.00 -0.01 53,608 54,000 50,000 11,050,000 592,100,000,000
31/08/2011 53,608 0.00 -0.01 53,611 54,000 50,000 10,650,000 570,700,000,000
27/08/2011 53,611 0.00 -0.01 53,614 54,000 50,000 10,250,000 549,300,000,000
25/08/2011 53,614 -0.01 -0.01 53,621 54,000 50,000 9,850,000 527,900,000,000
23/08/2011 53,621 0.01 0.01 53,615 54,000 50,000 9,050,000 485,100,000,000
20/08/2011 53,615 0.00 -0.01 53,619 54,000 50,000 8,850,000 474,300,000,000
19/08/2011 53,619 0.00 -0.01 53,623 54,000 50,000 8,450,000 452,900,000,000
18/08/2011 53,623 0.00 -0.01 53,627 54,000 50,000 8,050,000 431,500,000,000
15/08/2011 53,627 -0.01 -0.01 53,632 54,000 50,000 7,650,000 410,100,000,000
12/08/2011 53,632 0.00 -0.01 53,636 54,000 50,000 7,250,000 388,700,000,000
09/08/2011 53,636 -0.01 -0.01 53,642 54,000 50,000 6,850,000 367,300,000,000
06/08/2011 53,642 -0.01 -0.01 53,647 54,000 50,000 6,450,000 345,900,000,000
05/08/2011 53,647 0.74 1.40 52,908 54,000 50,000 6,050,000 324,500,000,000
03/08/2011 52,908 0.06 0.12 52,845 54,000 34,000 8,550,000 453,000,000,000
01/08/2011 52,845 0.02 0.05 52,821 54,000 34,000 7,850,000 415,400,000,000
31/07/2011 52,821 0.04 0.08 52,781 54,000 34,000 7,250,000 383,400,000,000
29/07/2011 52,781 0.07 0.13 52,714 54,000 34,000 6,750,000 356,600,000,000
28/07/2011 52,714 0.03 0.06 52,685 54,000 34,000 5,950,000 314,000,000,000
27/07/2011 52,685 0.07 0.12 52,620 54,000 34,000 5,750,000 303,300,000,000
26/07/2011 52,620 -0.36 -0.67 52,977 54,000 34,000 5,350,000 281,900,000,000
25/07/2011 52,977 0.05 0.10 52,925 54,000 50,000 4,650,000 246,600,000,000
24/07/2011 52,925 0.04 0.07 52,886 54,000 50,000 4,350,000 230,500,000,000
23/07/2011 52,886 0.01 0.01 52,879 54,000 50,000 3,850,000 203,900,000,000
22/07/2011 52,879 -0.04 -0.07 52,917 54,000 50,000 3,650,000 193,300,000,000
21/07/2011 52,917 0.15 0.29 52,763 54,500 50,000 3,300,000 174,825,000,000
20/07/2011 52,763 0.19 0.37 52,571 54,000 50,000 2,050,000 108,400,000,000
19/07/2011 52,571 0.32 0.61 52,250 54,000 50,000 1,350,000 71,100,000,000
18/07/2011 52,250 0.00 ■■ 0.00 0 54,000 50,000 750,000 39,300,000,000
(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