Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 966.18 -1.99 (-0.21%)
  • HNX-Index 102.94 +0.23 (+0.22%)
  • UPCOM-Index 55.73 +0.21 (+0.39%)
CTCP Xây Dựng Số 12
Viet Nam Construction Join Stock Company No 12
Mã CK:      V12      9.70      -1 (-10.31%)      (cập nhật 23:45 13/12/2019)
Đang giao dịch
V12 » 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 9,700 -1.00 -10.31 10,700 9,700 9,700 100 970,000
12/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
11/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
10/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
09/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
06/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
04/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
03/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
02/12/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
29/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
28/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
27/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
26/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
25/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
22/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
21/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
20/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
19/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
18/11/2019 10,700 -10.70 -100.00 10,700 0 0 0 0
15/11/2019 10,700 -0.90 -8.41 11,600 10,700 10,700 30 321,000
14/11/2019 11,600 -11.60 -100.00 11,600 0 0 0 0
13/11/2019 11,600 -11.60 -100.00 11,600 0 0 0 0
12/11/2019 11,600 -11.60 -100.00 11,600 0 0 0 0
11/11/2019 11,600 0.10 0.86 11,500 11,600 11,600 20 232,000
08/11/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
07/11/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
06/11/2019 11,500 -11.50 -100.00 11,500 0 0 0 0
05/11/2019 11,500 0.90 7.83 10,600 11,500 11,500 100 1,150,000
04/11/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
01/11/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
31/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
30/10/2019 10,600 0.20 1.89 10,400 10,600 10,600 100 1,060,000
29/10/2019 10,400 -0.90 -8.65 11,300 10,400 10,400 100 1,040,000
28/10/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
25/10/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
24/10/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
23/10/2019 11,300 -11.30 -100.00 11,300 0 0 0 0
22/10/2019 11,300 0.70 6.19 10,600 11,300 10,900 400 4,520,000
21/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
18/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
17/10/2019 10,600 -10.60 -100.00 10,600 0 0 0 0
16/10/2019 10,600 -1.10 -10.38 11,700 10,800 10,600 40 424,000
15/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
14/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
11/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
10/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
09/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
08/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
07/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
04/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
03/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
02/10/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
30/09/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
27/09/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
26/09/2019 11,700 -11.70 -100.00 11,700 0 0 0 0
25/09/2019 11,700 0.60 5.13 11,100 11,700 11,700 10 117,000
24/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
23/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
20/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
19/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
18/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
17/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
16/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
13/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
12/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
11/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
10/09/2019 11,100 -11.10 -100.00 11,100 0 0 0 0
09/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
06/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
05/09/2019 12,300 -11.10 -90.24 11,100 0 0 0 0
23/08/2019 12,300 -1.20 -9.76 13,500 12,300 12,300 50 615,000
15/08/2019 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 170 2,295,000
13/08/2019 13,500 0.10 0.74 13,400 13,500 13,500 10 135,000
09/08/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 10 134,000
05/06/2019 13,400 0.30 2.24 13,100 13,400 13,400 10 134,000
04/06/2019 13,400 0.30 2.24 13,100 13,400 13,400 10 134,000
04/04/2019 13,100 -0.90 -6.87 14,000 13,100 13,100 50 655,000
03/04/2019 13,100 -0.90 -6.87 14,000 13,100 13,100 50 655,000
02/04/2019 14,000 1.00 7.14 13,000 14,000 14,000 10 140,000
28/03/2019 13,000 1.00 7.69 12,000 13,200 12,500 60 780,000
26/03/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
21/03/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
20/03/2019 12,000 0.00 ■■ 0.00 12,000 13,100 12,000 420 5,040,000
19/03/2019 12,000 0.50 4.17 11,500 12,000 11,800 410 4,920,000
12/03/2019 11,500 -0.30 -2.61 11,800 12,000 11,500 310 3,565,000
11/03/2019 11,800 -0.20 -1.69 12,000 11,800 11,800 200 2,360,000
26/02/2019 12,000 0.70 5.83 11,300 12,000 12,000 100 1,200,000
22/02/2019 11,300 1.00 8.85 10,300 11,300 11,300 10 113,000
18/02/2019 11,000 -0.50 -4.55 11,500 11,800 10,400 110 1,210,000
14/02/2019 11,500 0.10 0.87 11,400 11,500 11,500 400 4,600,000
02/01/2019 10,300 -10.30 -100.00 10,300 0 0 0 0
28/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
27/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
26/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
25/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
24/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
21/12/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
20/12/2018 10,300 -0.90 -8.74 11,200 10,300 10,300 300 3,090,000
19/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
18/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
17/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
14/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
13/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
12/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
11/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
10/12/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
07/12/2018 11,200 -0.30 -2.68 11,500 11,200 11,200 100 1,120,000
06/12/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
05/12/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
04/12/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
03/12/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
29/11/2018 11,500 0.30 2.61 11,200 11,500 11,500 300 3,450,000
28/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
27/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
26/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
23/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
22/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
21/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
20/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
19/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
16/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
15/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
14/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
13/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
12/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
09/11/2018 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 700 7,840,000
08/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
07/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
06/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
05/11/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
02/11/2018 11,200 -0.80 -7.14 12,000 11,200 11,200 100 1,120,000
01/11/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
31/10/2018 12,000 0.90 7.50 11,100 12,000 12,000 100 1,200,000
30/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
29/10/2018 11,100 -0.80 -7.21 11,900 11,200 11,100 1,100 12,210,000
26/10/2018 11,900 0.80 6.72 11,100 11,900 10,000 200 2,380,000
25/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
24/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
23/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
22/10/2018 11,100 -11.10 -100.00 11,100 0 0 0 0
19/10/2018 11,100 -0.90 -8.11 12,000 11,100 11,100 100 1,110,000
18/10/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
17/10/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
16/10/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
15/10/2018 12,000 0.80 6.67 11,200 12,200 12,000 3,800 45,600,000
12/10/2018 11,200 -0.10 -0.89 11,300 12,400 11,200 2,200 24,640,000
11/10/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
10/10/2018 11,300 0.20 1.77 11,100 12,200 11,300 2,700 30,510,000
09/10/2018 11,100 0.10 0.90 11,000 11,500 11,000 3,300 36,630,000
08/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
05/10/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
04/10/2018 11,000 -0.80 -7.27 11,800 11,000 11,000 400 4,400,000
03/10/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
02/10/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
01/10/2018 11,800 -11.80 -100.00 11,800 0 0 0 0
28/09/2018 11,800 1.00 8.47 10,800 11,800 11,000 2,200 25,960,000
27/09/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
26/09/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
25/09/2018 10,800 -10.80 -100.00 10,800 0 0 0 0
24/09/2018 10,800 -0.70 -6.48 11,500 10,800 10,800 100 1,080,000
21/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
20/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
19/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
18/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
17/09/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,000 800 9,200,000
14/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
13/09/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
12/09/2018 11,500 0.20 1.74 11,300 11,500 11,500 200 2,300,000
11/09/2018 11,300 -0.90 -7.96 12,200 11,300 11,300 100 1,130,000
10/09/2018 12,200 -1.10 -9.02 13,300 12,200 12,200 100 1,220,000
07/09/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
06/09/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
05/09/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
04/09/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
31/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
30/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
29/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
28/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
27/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
24/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
23/08/2018 13,300 -13.30 -100.00 13,300 0 0 0 0
22/08/2018 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 700 9,310,000
21/08/2018 14,500 -13.30 -91.72 13,300 0 0 0 0
20/08/2018 14,500 -13.30 -91.72 13,300 0 0 0 0
17/08/2018 14,500 -13.30 -91.72 13,300 0 0 0 0
16/08/2018 14,500 0.70 4.83 13,800 14,500 14,400 1,200 17,400,000
15/08/2018 13,800 1.00 7.25 12,800 13,800 13,500 3,600 49,680,000
14/08/2018 12,800 1.10 8.59 11,700 12,800 12,800 100 1,280,000
13/08/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
10/08/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
09/08/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
08/08/2018 11,700 -0.30 -2.56 12,000 13,200 11,700 400 4,680,000
07/08/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
06/08/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
03/08/2018 12,000 -12.00 -100.00 12,000 0 0 0 0
02/08/2018 12,000 -1.20 -10.00 13,200 13,500 12,000 1,600 19,200,000
01/08/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
31/07/2018 13,200 -13.20 -100.00 13,200 0 0 0 0
30/07/2018 13,200 0.60 4.55 12,600 13,200 13,200 100 1,320,000
27/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
26/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
25/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
24/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
23/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
20/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
19/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
18/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
17/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
16/07/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
13/07/2018 12,600 1.10 8.73 11,500 12,600 10,400 200 2,520,000
12/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
11/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
10/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
09/07/2018 11,500 -11.50 -100.00 11,500 0 0 0 0
06/07/2018 11,500 -1.20 -10.43 12,700 11,500 11,500 100 1,150,000
05/07/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
04/07/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
03/07/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
29/06/2018 12,700 -12.70 -100.00 12,700 0 0 0 0
28/06/2018 12,700 1.00 7.87 11,700 12,700 12,000 300 3,810,000
27/06/2018 11,700 -0.20 -1.71 11,900 11,700 11,700 100 1,170,000
26/06/2018 11,900 -0.70 -5.88 12,600 11,900 11,900 100 1,190,000
25/06/2018 12,600 -1.20 -9.52 13,800 12,600 12,600 100 1,260,000
22/06/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
21/06/2018 13,800 -13.80 -100.00 13,800 0 0 0 0
20/06/2018 13,800 0.30 2.17 13,500 13,800 12,300 200 2,760,000
19/06/2018 13,500 -1.40 -10.37 14,900 13,500 13,500 100 1,350,000
18/06/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
15/06/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
14/06/2018 14,900 -14.90 -100.00 14,900 0 0 0 0
13/06/2018 14,900 0.70 4.70 14,200 14,900 14,900 100 1,490,000
12/06/2018 14,200 0.10 0.70 14,100 14,200 12,800 300 4,260,000
11/06/2018 14,100 1.10 7.80 13,000 14,100 14,100 100 1,410,000
08/06/2018 13,000 -1.40 -10.77 14,400 14,600 13,000 300 3,900,000
07/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
06/06/2018 14,400 0.90 6.25 13,500 14,400 14,400 100 1,440,000
05/06/2018 13,500 0.80 5.93 12,700 13,500 13,500 100 1,350,000
04/06/2018 12,700 1.10 8.66 11,600 12,700 12,700 100 1,270,000
01/06/2018 11,600 1.00 8.62 10,600 11,600 11,600 100 1,160,000
31/05/2018 10,600 -1.10 -10.38 11,700 10,600 10,600 100 1,060,000
30/05/2018 11,700 -11.70 -100.00 11,700 0 0 0 0
29/05/2018 11,700 1.00 8.55 10,700 11,700 11,700 2,000 23,400,000
28/05/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
25/05/2018 10,700 -0.70 -6.54 11,400 10,700 10,700 100 1,070,000
24/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
23/05/2018 11,400 -1.20 -10.53 12,600 11,400 11,400 100 1,140,000
22/05/2018 12,600 -0.60 -4.76 13,200 12,600 12,600 100 1,260,000
21/05/2018 13,200 -0.70 -5.30 13,900 13,200 13,200 100 1,320,000
18/05/2018 13,900 -13.90 -100.00 13,900 0 0 0 0
17/05/2018 13,900 1.20 8.63 12,700 13,900 13,900 11,000 152,900,000
16/05/2018 12,700 -1.20 -9.45 13,900 12,700 12,700 100 1,270,000
15/05/2018 13,900 1.20 8.63 12,700 13,900 13,900 100 1,390,000
14/05/2018 12,700 -0.80 -6.30 13,500 12,700 12,700 100 1,270,000
11/05/2018 13,500 1.20 8.89 12,300 13,500 11,700 2,900 39,150,000
10/05/2018 12,300 0.00 ■■ 0.00 12,300 13,500 11,600 6,800 83,640,000
09/05/2018 12,300 -0.50 -4.07 12,800 13,800 12,300 200 2,460,000
08/05/2018 12,800 1.10 8.59 11,700 12,800 12,800 3,400 43,520,000
07/05/2018 11,700 1.00 8.55 10,700 11,700 11,700 1,000 11,700,000
04/05/2018 10,700 -0.50 -4.67 11,200 12,300 10,700 2,300 24,610,000
03/05/2018 11,200 1.00 8.93 10,200 11,200 11,200 100 1,120,000
02/05/2018 10,200 0.90 8.82 9,300 10,200 10,200 1,000 10,200,000
27/04/2018 9,300 -1.00 -10.75 10,300 9,300 9,300 100 930,000
26/04/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
24/04/2018 10,300 -0.70 -6.80 11,000 10,300 9,900 600 6,180,000
23/04/2018 11,000 -0.70 -6.36 11,700 11,000 11,000 100 1,100,000
20/04/2018 11,700 1.00 8.55 10,700 11,700 11,700 2,000 23,400,000
19/04/2018 10,700 0.00 ■■ 0.00 10,700 11,700 10,700 3,100 33,170,000
18/04/2018 10,700 -0.70 -6.54 11,400 12,500 10,700 200 2,140,000
13/04/2018 11,400 1.00 8.77 10,400 11,400 10,500 500 5,700,000
12/04/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
11/04/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
10/04/2018 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 700 7,280,000
09/04/2018 10,400 -0.10 -0.96 10,500 10,400 10,400 3,800 39,520,000
06/04/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
05/04/2018 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
04/04/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
03/04/2018 10,500 -10.50 -100.00 10,500 0 0 0 0
02/04/2018 10,500 0.20 1.90 10,300 10,500 10,500 100 1,050,000
30/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
29/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
28/03/2018 10,300 -10.30 -100.00 10,300 0 0 0 0
27/03/2018 10,300 -0.70 -6.80 11,000 10,300 10,300 100 1,030,000
26/03/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
23/03/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
22/03/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
21/03/2018 11,000 1.00 9.09 10,000 11,000 11,000 600 6,600,000
20/03/2018 10,000 -0.90 -9.00 10,900 10,000 10,000 100 1,000,000
19/03/2018 10,900 -0.50 -4.59 11,400 10,900 10,900 100 1,090,000
16/03/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
15/03/2018 11,400 0.40 3.51 11,000 11,400 11,400 1,000 11,400,000
14/03/2018 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,100 12,100,000
13/03/2018 11,000 0.60 5.45 10,400 11,000 10,800 1,100 12,100,000
12/03/2018 10,400 0.90 8.65 9,500 10,400 10,400 500 5,200,000
09/03/2018 9,500 -9.50 -100.00 9,500 0 0 0 0
08/03/2018 9,500 -0.70 -7.37 10,200 9,500 9,500 100 950,000
07/03/2018 10,200 -1.10 -10.78 11,300 10,700 10,200 600 6,120,000
06/03/2018 11,300 -11.30 -100.00 11,300 0 0 0 0
05/03/2018 11,300 -0.80 -7.08 12,100 11,300 11,300 100 1,130,000
02/03/2018 12,100 0.90 7.44 11,200 12,100 12,100 200 2,420,000
01/03/2018 11,200 0.50 4.46 10,700 11,200 11,200 1,300 14,560,000
28/02/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
27/02/2018 10,700 -0.60 -5.61 11,300 12,400 10,700 200 2,140,000
26/02/2018 11,300 -0.80 -7.08 12,100 12,800 11,300 300 3,390,000
22/02/2018 12,100 1.10 9.09 11,000 12,100 12,100 100 1,210,000
21/02/2018 11,000 0.30 2.73 10,700 11,000 11,000 100 1,100,000
13/02/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
12/02/2018 10,700 -10.70 -100.00 10,700 0 0 0 0
09/02/2018 10,700 0.20 1.87 10,500 10,700 10,700 100 1,070,000
08/02/2018 10,500 -0.90 -8.57 11,400 10,500 10,500 100 1,050,000
07/02/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
06/02/2018 11,400 -0.70 -6.14 12,100 11,400 11,200 200 2,280,000
05/02/2018 12,100 1.10 9.09 11,000 12,100 12,100 100 1,210,000
02/02/2018 11,000 -11.00 -100.00 11,000 0 0 0 0
01/02/2018 11,000 -0.90 -8.18 11,900 11,000 11,000 100 1,100,000
31/01/2018 11,900 -1.30 -10.92 13,200 12,600 11,900 200 2,380,000
30/01/2018 13,200 1.20 9.09 12,000 13,200 10,800 11,200 147,840,000
29/01/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
26/01/2018 12,000 0.80 6.67 11,200 12,000 12,000 3,000 36,000,000
25/01/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
24/01/2018 11,200 -0.60 -5.36 13,000 11,200 11,200 100 1,120,000
23/01/2018 11,800 -1.20 -10.17 13,000 13,000 11,700 2,100 24,780,000
22/01/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
19/01/2018 13,000 0.20 1.54 12,800 13,000 13,000 1,300 16,900,000
18/01/2018 12,800 -12.80 -100.00 12,800 0 0 0 0
17/01/2018 12,800 0.10 0.78 12,700 12,800 11,900 200 2,560,000
16/01/2018 12,700 0.10 0.79 12,600 12,700 11,400 300 3,810,000
15/01/2018 12,600 -12.60 -100.00 12,600 0 0 0 0
12/01/2018 12,600 0.70 5.56 11,900 13,000 12,600 300 3,780,000
11/01/2018 11,900 -1.30 -10.92 13,200 12,500 11,900 200 2,380,000
10/01/2018 13,200 0.10 0.76 13,100 13,200 13,100 200 2,640,000
09/01/2018 13,100 0.20 1.53 12,900 13,200 12,700 4,100 53,710,000
08/01/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,300 800 10,320,000
05/01/2018 12,900 -1.00 -7.75 13,900 12,900 12,900 100 1,290,000
03/01/2018 12,800 1.10 8.59 11,700 12,800 11,700 5,200 66,560,000
02/01/2018 11,700 -0.60 -5.13 12,300 11,700 11,700 100 1,170,000
29/12/2017 12,300 -0.30 -2.44 12,600 12,500 12,300 1,000 12,300,000
28/12/2017 12,600 -0.80 -6.35 13,400 12,600 12,600 1,000 12,600,000
27/12/2017 13,400 0.40 2.99 13,000 13,400 13,400 4,000 53,600,000
26/12/2017 13,000 -13.00 -100.00 13,000 0 0 0 0
25/12/2017 13,000 -1.40 -10.77 14,400 14,000 13,000 800 10,400,000
22/12/2017 14,400 -1.60 -11.11 16,000 15,000 14,400 1,300 18,720,000
21/12/2017 16,000 -1.70 -10.63 17,700 16,300 16,000 7,200 115,200,000
20/12/2017 17,700 -1.90 -10.73 19,600 17,900 17,700 22,000 389,400,000
19/12/2017 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 39,700 778,120,000
18/12/2017 19,600 0.00 ■■ 0.00 19,600 19,600 18,000 39,700 778,120,000
15/12/2017 19,600 -19.60 -100.00 19,600 0 0 0 0
14/12/2017 18,000 -1.60 -8.89 19,600 18,000 18,000 200 3,600,000
13/12/2017 19,600 0.10 0.51 19,500 19,600 19,600 900 17,640,000
12/12/2017 17,100 -1.90 -11.11 19,000 19,500 17,100 2,100 35,910,000
11/12/2017 17,800 0.20 1.12 17,600 17,800 16,500 3,100 55,180,000
08/12/2017 17,000 1.00 5.88 16,000 17,000 17,000 4,700 79,900,000
07/12/2017 16,000 1.40 8.75 14,600 16,000 16,000 41,000 656,000,000
05/12/2017 13,900 0.00 ■■ 0.00 0 0 0 0 0
04/12/2017 13,900 -1.10 -7.33 13,900 13,900 13,900 100 1,390,000
01/12/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
29/11/2017 15,000 1.30 9.49 15,000 15,000 15,000 20,000 300,000,000
28/11/2017 13,700 -1.30 -8.67 13,700 13,700 13,700 100 1,370,000
27/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,500 37,500,000
23/11/2017 15,000 0.50 3.45 15,000 15,000 15,000 11,000 165,000,000
22/11/2017 14,500 0.00 ■■ 0.00 13,100 14,500 13,100 3,520 51,040,000
21/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/11/2017 14,500 0.50 3.57 14,000 14,500 14,000 6,100 88,450,000
17/11/2017 14,000 0.50 3.70 14,000 14,000 14,000 3,000 42,000,000
16/11/2017 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
15/11/2017 13,500 -1.50 -10.00 13,500 13,500 13,500 200 2,700,000
14/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
10/11/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
09/11/2017 15,000 0.40 2.74 13,200 15,000 13,200 200 3,000,000
08/11/2017 14,600 1.30 9.77 13,300 14,600 13,300 1,100 16,060,000
07/11/2017 13,300 -0.70 -5.00 15,200 15,200 13,300 200 2,660,000
06/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
03/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
02/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/11/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
31/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/10/2017 14,000 -0.40 -2.78 14,000 14,000 14,000 400 5,600,000
26/10/2017 14,400 -1.60 -10.00 14,400 14,400 14,400 100 1,440,000
25/10/2017 16,000 1.00 6.67 15,000 16,000 15,000 41,600 665,600,000
24/10/2017 15,000 1.00 7.14 15,000 15,000 15,000 7,100 106,500,000
23/10/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/10/2017 14,000 -1.00 -6.67 14,000 14,000 14,000 10,000 140,000,000
19/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
17/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,000 30,000,000
16/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,500 22,500,000
13/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
12/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 11,000 165,000,000
11/10/2017 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,900 58,500,000
10/10/2017 15,000 -0.20 -1.32 15,000 15,000 15,000 2,500 37,500,000
09/10/2017 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
06/10/2017 15,200 0.20 1.33 15,400 15,500 15,200 1,900 28,880,000
05/10/2017 15,000 0.30 2.04 15,000 15,000 15,000 200 3,000,000
04/10/2017 14,700 1.30 9.70 14,000 14,700 14,000 9,700 142,590,000
03/10/2017 13,400 1.20 9.84 13,400 13,400 13,000 4,500 60,300,000
02/10/2017 12,200 1.10 9.91 12,000 12,200 12,000 10,400 126,880,000
29/09/2017 11,100 1.00 9.90 11,100 11,100 11,100 200 2,220,000
28/09/2017 10,100 -1.00 -9.01 10,100 10,100 10,100 100 1,010,000
27/09/2017 11,100 -1.20 -9.76 11,100 11,100 11,100 100 1,110,000
26/09/2017 12,300 1.10 9.82 10,200 12,300 10,200 300 3,690,000
25/09/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
22/09/2017 11,200 -0.90 -7.44 11,200 11,200 11,200 100 1,120,000
21/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
20/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
19/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
18/09/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
15/09/2017 12,100 -0.70 -5.47 12,500 12,500 12,100 13,310 161,051,000
14/09/2017 12,800 1.10 9.40 11,400 12,800 11,400 14,600 186,880,000
13/09/2017 11,700 0.40 3.54 11,600 11,700 11,600 290 3,393,000
12/09/2017 11,300 0.10 0.89 11,200 12,300 11,200 15,200 171,760,000
11/09/2017 11,200 -1.00 -8.20 13,000 13,000 11,200 900 10,080,000
08/09/2017 12,200 1.10 9.91 12,000 12,200 11,100 4,200 51,240,000
07/09/2017 11,100 0.10 0.91 11,000 12,100 11,000 56,600 628,260,000
06/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 10,546 116,006,000
05/09/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
01/09/2017 11,000 0.60 5.77 11,000 11,000 11,000 2,100 23,100,000
31/08/2017 10,400 -0.60 -5.45 11,000 11,000 10,400 3,200 33,280,000
30/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
29/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 54 594,000
28/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 3,000 33,000,000
25/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
24/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
23/08/2017 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
22/08/2017 11,000 0.80 7.84 11,000 11,000 11,000 100 1,100,000
21/08/2017 10,200 -0.40 -3.77 11,000 11,600 10,200 4,000 40,800,000
18/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
17/08/2017 10,600 0.10 0.95 10,600 10,600 10,600 100 1,060,000
16/08/2017 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
15/08/2017 10,500 -0.10 -0.94 10,600 10,600 10,000 8,200 86,100,000
14/08/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
11/08/2017 10,600 0.10 0.95 10,600 10,600 10,600 100 1,060,000
10/08/2017 10,500 0.60 6.06 10,300 10,500 10,300 1,000 10,500,000
09/08/2017 9,900 -1.10 -10.00 10,200 10,200 9,900 2,030 20,097,000
08/08/2017 11,000 0.10 0.92 11,000 11,000 11,000 1,000 11,000,000
07/08/2017 10,900 0.40 3.81 10,700 10,900 10,700 1,100 11,990,000
04/08/2017 10,500 0.00 ■■ 0.00 10,000 11,500 9,500 2,700 28,350,000
03/08/2017 10,500 0.40 3.96 10,500 10,500 10,500 220 2,310,000
02/08/2017 10,100 -0.40 -3.81 10,100 10,100 10,100 100 1,010,000
01/08/2017 10,500 0.40 3.96 10,400 10,500 10,400 300 3,150,000
31/07/2017 10,100 -0.40 -3.81 9,900 11,000 9,500 10,700 108,070,000
(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