Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Tấn Phát
Tan Phat Joint Stock Company
Mã CK:      TANPHAT      7.50      -2.63 (-25.93%)      (cập nhật 14:33 02/11/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Khai khoáng
Website: http://www.tanphat-group.com.vn
TANPHAT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/11/2012 7,500 -2.63 -25.93 10,125 7,500 7,500 100,000 750,000,000
08/08/2012 10,125 0.03 0.25 10,100 10,300 10,000 600,000 6,080,000,000
07/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
06/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
05/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
04/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
03/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
02/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
01/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
31/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
30/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
29/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
28/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
27/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
26/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
25/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
24/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
23/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
22/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
21/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
20/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
19/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
18/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
17/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
16/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
15/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
14/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
13/07/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 200,000 2,020,000,000
12/07/2012 10,100 -0.03 -0.33 10,133 10,200 10,000 200,000 2,020,000,000
11/07/2012 10,133 0.00 ■■ 0.00 10,133 10,200 10,000 1,200,000 12,160,000,000
10/07/2012 10,133 -0.01 -0.12 10,145 10,200 10,000 1,200,000 12,160,000,000
09/07/2012 10,145 0.00 ■■ 0.00 10,145 10,200 10,000 1,100,000 11,160,000,000
08/07/2012 10,145 0.00 ■■ 0.00 10,145 10,200 10,000 1,100,000 11,160,000,000
07/07/2012 10,145 0.05 0.51 10,094 10,200 10,000 1,100,000 11,160,000,000
06/07/2012 10,094 0.00 ■■ 0.00 10,094 10,200 10,000 1,700,000 17,160,000,000
05/07/2012 10,094 -0.01 -0.06 10,100 10,200 10,000 1,700,000 17,160,000,000
04/07/2012 10,100 -0.01 -0.07 10,107 10,200 10,000 1,600,000 16,160,000,000
03/07/2012 10,107 0.00 -0.01 10,108 10,200 10,000 1,500,000 15,160,000,000
02/07/2012 10,108 0.00 ■■ 0.00 10,108 10,200 10,000 1,300,000 13,140,000,000
01/07/2012 10,108 0.00 ■■ 0.00 10,108 10,200 10,000 1,300,000 13,140,000,000
30/06/2012 10,108 0.00 ■■ 0.00 10,108 10,200 10,000 1,300,000 13,140,000,000
29/06/2012 10,108 0.00 ■■ 0.00 10,108 10,200 10,000 1,300,000 13,140,000,000
28/06/2012 10,108 0.00 -0.01 10,109 10,200 10,000 1,300,000 13,140,000,000
27/06/2012 10,109 0.00 ■■ 0.00 10,109 10,200 10,000 1,100,000 11,120,000,000
26/06/2012 10,109 0.00 -0.02 10,111 10,200 10,000 1,100,000 11,120,000,000
25/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
24/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
23/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
22/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
21/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
20/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
19/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
18/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
17/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
16/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
15/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
14/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
13/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
12/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
11/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
10/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
09/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
08/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
07/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
06/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
05/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
04/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
03/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
02/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
01/06/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
31/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
30/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
29/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
28/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
27/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
26/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
25/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
24/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
23/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
22/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
21/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
20/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
19/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
18/05/2012 10,111 0.00 ■■ 0.00 10,111 10,200 10,000 900,000 9,100,000,000
17/05/2012 10,111 0.00 -0.03 10,114 10,200 10,000 900,000 9,100,000,000
16/05/2012 10,114 0.00 ■■ 0.00 10,114 10,200 10,000 700,000 7,080,000,000
15/05/2012 10,114 -0.01 -0.06 10,120 10,200 10,000 700,000 7,080,000,000
14/05/2012 10,120 0.00 ■■ 0.00 10,120 10,200 10,000 500,000 5,060,000,000
13/05/2012 10,120 0.02 0.20 10,100 10,200 10,000 500,000 5,060,000,000
12/05/2012 10,100 0.00 ■■ 0.00 10,100 10,200 10,000 400,000 4,040,000,000
11/05/2012 10,100 3.10 44.29 7,000 10,200 10,000 400,000 4,040,000,000
21/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
20/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
19/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
18/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
17/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
16/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
15/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
14/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
13/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
12/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
11/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
10/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
09/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
08/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
07/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
06/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 399,000 2,793,000,000
05/03/2012 7,000 -2.00 -22.22 9,000 7,000 7,000 399,000 2,793,000,000
03/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
02/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
01/10/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20,000 180,000,000
30/09/2011 9,000 -7.50 -45.45 16,500 9,000 9,000 20,000 180,000,000
27/07/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100,000 1,650,000,000
26/07/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100,000 1,650,000,000
25/07/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100,000 1,650,000,000
24/07/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100,000 1,650,000,000
23/07/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100,000 1,650,000,000
22/07/2011 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100,000 1,650,000,000
21/07/2011 16,500 -15.50 -48.44 32,000 16,500 16,500 100,000 1,650,000,000
21/10/2010 32,000 -11.00 -25.58 43,000 32,000 32,000 10,000 320,000,000
18/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
17/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
16/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
15/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
14/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
13/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
12/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
11/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
10/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
09/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
08/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
07/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
06/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
05/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
04/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
03/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
02/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
01/09/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
31/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
30/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
29/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
28/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
27/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
26/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
25/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
24/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
23/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
22/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
21/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
20/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
19/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
18/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
17/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
16/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
15/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
14/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
13/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
12/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
11/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
10/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
09/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
08/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
07/08/2010 43,000 -3.50 -7.53 46,500 43,000 43,000 23,000 989,000,000
06/08/2010 46,500 0.00 ■■ 0.00 46,500 50,000 43,000 33,000 1,489,000,000
05/08/2010 46,500 0.00 ■■ 0.00 46,500 50,000 43,000 33,000 1,489,000,000
04/08/2010 46,500 0.00 ■■ 0.00 46,500 50,000 43,000 33,000 1,489,000,000
03/08/2010 46,500 3.50 8.14 43,000 50,000 43,000 33,000 1,489,000,000
02/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
01/08/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
31/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
30/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
29/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
28/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
27/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
26/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
25/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
24/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
23/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
22/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
21/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
20/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
19/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
18/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
17/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
16/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
15/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
14/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
13/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
12/07/2010 43,000 0.33 0.78 42,667 43,000 43,000 23,000 989,000,000
11/07/2010 42,667 0.00 ■■ 0.00 42,667 43,000 42,000 83,000 3,519,000,000
10/07/2010 42,667 0.00 ■■ 0.00 42,667 43,000 42,000 83,000 3,519,000,000
09/07/2010 42,667 0.00 ■■ 0.00 42,667 43,000 42,000 83,000 3,519,000,000
08/07/2010 42,667 -0.33 -0.77 43,000 43,000 42,000 83,000 3,519,000,000
07/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
06/07/2010 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 23,000 989,000,000
05/07/2010 43,000 1.25 2.99 41,750 43,000 43,000 23,000 989,000,000
04/07/2010 41,750 0.00 ■■ 0.00 41,750 43,000 40,500 33,000 1,394,000,000
03/07/2010 41,750 0.00 ■■ 0.00 41,750 43,000 40,500 33,000 1,394,000,000
02/07/2010 41,750 0.00 ■■ 0.00 41,750 43,000 40,500 33,000 1,394,000,000
01/07/2010 41,750 0.00 ■■ 0.00 41,750 43,000 40,500 33,000 1,394,000,000
30/06/2010 41,750 0.00 ■■ 0.00 41,750 43,000 40,500 33,000 1,394,000,000
29/06/2010 41,750 0.00 ■■ 0.00 0 43,000 40,500 33,000 1,394,000,000
(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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp