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 VINACONEX 21
Vinaconex 21 Joint Stock Company No.21
Mã CK:      V21      25.50      -25.50 (-100.00%)      (cập nhật 18:15 13/12/2019)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.vinaconex21.vn
V21 » 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 25,500 -25.50 -100.00 25,500 0 0 0 0
12/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
11/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
10/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
09/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
06/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
04/12/2019 25,500 -25.50 -100.00 25,500 0 0 0 0
03/12/2019 25,500 2.00 7.84 23,500 25,500 25,500 2,600 66,300,000
02/12/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
29/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
28/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
27/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
26/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
25/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
22/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
21/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
20/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
19/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
18/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
15/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
14/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
13/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
12/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
11/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
08/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
07/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
06/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
05/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
04/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
01/11/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
31/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
30/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
29/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
28/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
25/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
24/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
23/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
22/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
21/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
18/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
17/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
16/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
15/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
14/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
11/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
10/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
09/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
08/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
07/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
04/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
03/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
02/10/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
30/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
27/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
26/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
25/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
24/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
23/09/2019 23,500 -23.50 -100.00 23,500 0 0 0 0
20/09/2019 23,500 1.60 6.81 21,900 23,500 23,500 10 235,000
19/09/2019 21,900 1.30 5.94 20,600 21,900 21,900 100 2,190,000
18/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
17/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
16/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
13/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
12/09/2019 20,600 -20.60 -100.00 20,600 0 0 0 0
11/09/2019 20,600 1.40 6.80 19,200 20,600 20,600 10 206,000
10/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
09/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
06/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
05/09/2019 19,200 -19.20 -100.00 19,200 0 0 0 0
04/09/2019 19,200 1.30 6.77 17,900 19,200 19,200 10 192,000
30/08/2019 17,900 1.40 7.82 16,500 17,900 17,900 10 179,000
25/07/2019 16,500 1.40 8.48 15,100 16,500 16,500 10 165,000
28/06/2019 15,100 -1.60 -10.60 16,700 15,100 15,100 10 151,000
27/06/2019 16,700 1.40 8.38 15,300 16,700 16,700 10 167,000
26/06/2019 15,300 1.30 8.50 14,000 15,300 15,300 10 153,000
25/06/2019 14,000 0.10 0.71 13,900 14,000 12,600 60 840,000
24/06/2019 13,900 0.40 2.88 13,500 13,900 13,900 10 139,000
21/06/2019 13,500 0.90 6.67 12,600 13,500 13,500 10 135,000
20/06/2019 12,600 1.00 7.94 11,600 12,600 12,600 10 126,000
19/06/2019 11,600 0.90 7.76 10,700 11,600 11,600 10 116,000
18/06/2019 11,600 0.90 7.76 10,700 11,600 11,600 10 116,000
17/06/2019 10,700 0.50 4.67 10,200 10,700 9,200 40 428,000
16/06/2019 10,700 0.50 4.67 10,200 10,700 9,200 40 428,000
14/06/2019 10,700 0.50 4.67 10,200 10,700 9,200 40 428,000
11/06/2019 10,200 -1.10 -10.78 11,300 12,400 10,200 70 714,000
10/06/2019 11,300 0.90 7.96 10,400 11,300 9,400 60 678,000
06/06/2019 10,400 0.90 8.65 9,500 10,400 10,400 10 104,000
05/06/2019 10,400 0.90 8.65 9,500 10,400 10,400 10 104,000
04/06/2019 9,500 0.60 6.32 8,900 9,500 9,500 10 95,000
03/06/2019 9,500 0.60 6.32 8,900 9,500 9,500 10 95,000
13/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
12/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
10/05/2019 8,900 0.00 ■■ 0.00 8,900 8,900 8,100 60 534,000
25/03/2019 8,900 0.30 3.37 8,600 8,900 7,800 1,340 11,926,000
22/03/2019 8,600 0.60 6.98 8,000 8,600 8,600 10 86,000
21/03/2019 8,000 -0.40 -5.00 8,400 9,200 8,000 30 240,000
20/03/2019 8,400 0.70 8.33 7,700 8,400 7,000 130 1,092,000
19/03/2019 7,700 -0.80 -10.39 8,500 7,700 7,700 70 539,000
18/03/2019 8,500 -0.70 -8.24 9,200 8,500 8,500 2,500 21,250,000
14/03/2019 9,200 0.60 6.52 8,600 9,200 9,200 10 92,000
13/03/2019 8,600 -0.10 -1.16 8,700 9,400 7,900 30 258,000
12/03/2019 8,700 -0.90 -10.34 9,600 8,700 8,700 10 87,000
08/03/2019 9,600 -1.00 -10.42 10,600 11,000 9,600 20 192,000
07/03/2019 10,600 0.70 6.60 9,900 10,600 10,600 10 106,000
01/03/2019 9,900 -0.50 -5.05 10,400 9,900 9,400 60 594,000
28/02/2019 10,400 -1.10 -10.58 11,500 10,400 10,400 10 104,000
27/02/2019 11,500 1.00 8.70 10,500 11,500 11,500 20 230,000
26/02/2019 10,500 -1.10 -10.48 11,600 10,500 10,500 10 105,000
25/02/2019 11,600 0.80 6.90 10,800 11,600 11,600 10 116,000
22/02/2019 10,800 -1.20 -11.11 12,000 10,800 10,800 10 108,000
21/02/2019 12,000 0.80 6.67 11,200 12,000 12,000 10 120,000
19/02/2019 12,400 0.90 7.26 11,500 12,400 12,400 10 124,000
18/02/2019 11,500 0.90 7.83 10,600 11,500 9,600 190 2,185,000
12/02/2019 11,700 1.00 8.55 10,700 11,700 11,700 10 117,000
31/01/2019 10,700 0.90 8.41 9,800 10,700 10,700 10 107,000
30/01/2019 9,800 -1.00 -10.20 10,800 11,800 9,800 20 196,000
28/01/2019 10,800 -1.10 -10.19 11,900 13,000 10,800 20 216,000
22/01/2019 11,900 -1.30 -10.92 13,200 11,900 11,900 10,000 119,000,000
19/01/2019 14,600 -1.60 -10.96 16,200 14,600 14,600 10,000 146,000,000
02/01/2019 24,500 -24.50 -100.00 24,500 0 0 0 0
28/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
27/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
26/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
25/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
24/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
21/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
20/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
19/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
18/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
17/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
14/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
13/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
12/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
11/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
10/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
07/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
06/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
05/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
04/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
03/12/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
29/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
28/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
27/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
26/11/2018 24,500 -24.50 -100.00 24,500 0 0 0 0
23/11/2018 24,500 1.70 6.94 22,800 24,500 23,000 20,100 492,450,000
22/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
21/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
20/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
19/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
16/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
15/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
14/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
13/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
12/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
09/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
08/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
07/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
06/11/2018 22,800 -22.80 -100.00 22,800 0 0 0 0
05/11/2018 22,800 1.50 6.58 21,300 22,800 22,800 100 2,280,000
02/11/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
01/11/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
31/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
30/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
29/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
26/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
25/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
24/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
23/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
22/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
19/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
18/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
17/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
16/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
15/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
12/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
11/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
10/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
09/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
08/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
05/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
04/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
03/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
02/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
01/10/2018 21,300 -21.30 -100.00 21,300 0 0 0 0
28/09/2018 21,300 -2.30 -10.80 23,600 21,300 21,300 100 2,130,000
27/09/2018 23,600 1.80 7.63 21,800 23,600 23,600 100 2,360,000
26/09/2018 21,800 1.80 8.26 20,000 21,800 21,800 100 2,180,000
25/09/2018 20,000 1.10 5.50 18,900 20,000 20,000 100 2,000,000
24/09/2018 18,900 1.70 8.99 17,200 18,900 18,900 100 1,890,000
21/09/2018 17,200 1.50 8.72 15,700 17,200 15,700 200 3,440,000
20/09/2018 15,700 1.40 8.92 14,300 15,700 15,700 100 1,570,000
19/09/2018 14,300 1.30 9.09 13,000 14,300 14,300 100 1,430,000
18/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
17/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
14/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
13/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
11/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
10/09/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
07/09/2018 13,000 1.10 8.46 11,900 13,000 13,000 100 1,300,000
06/09/2018 11,900 -11.90 -100.00 11,900 0 0 0 0
05/09/2018 11,900 0.90 7.56 11,000 11,900 9,900 700 8,330,000
04/09/2018 11,000 -0.10 -0.91 11,100 11,000 10,000 1,000 11,000,000
31/08/2018 11,100 -0.50 -4.50 11,600 12,700 10,500 1,900 21,090,000
30/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
29/08/2018 11,600 -11.60 -100.00 11,600 0 0 0 0
28/08/2018 11,600 -0.10 -0.86 12,900 11,600 11,600 600 6,960,000
27/08/2018 11,700 -1.20 -10.26 12,900 11,700 11,700 100 1,170,000
24/08/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
23/08/2018 12,900 -1.40 -10.85 14,300 12,900 12,900 100 1,290,000
22/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
21/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
20/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
17/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
16/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
15/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
14/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
13/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
10/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
09/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
08/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
07/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
06/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
03/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
02/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
01/08/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
31/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
30/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
27/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
26/07/2018 14,300 -14.30 -100.00 14,300 0 0 0 0
25/07/2018 14,300 -1.50 -10.49 15,800 14,300 14,300 29,100 416,130,000
24/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
23/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
20/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
19/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
18/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
17/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
16/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
13/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
12/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
11/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
10/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
09/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
06/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
05/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
04/07/2018 15,800 -15.80 -100.00 15,800 0 0 0 0
03/07/2018 15,800 1.40 8.86 14,400 15,800 15,800 200 3,160,000
29/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
28/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
27/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
26/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
25/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
22/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
21/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
20/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
19/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
18/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
15/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
14/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
13/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
12/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
11/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
08/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
07/06/2018 14,400 -14.40 -100.00 14,400 0 0 0 0
06/06/2018 14,400 -1.50 -10.42 15,900 14,400 14,400 200 2,880,000
05/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
04/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
01/06/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
31/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
30/05/2018 15,900 -15.90 -100.00 15,900 0 0 0 0
29/05/2018 15,900 1.40 8.81 14,500 15,900 15,900 100 1,590,000
28/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
25/05/2018 14,500 -14.50 -100.00 14,500 0 0 0 0
24/05/2018 14,500 1.10 7.59 13,400 14,500 14,500 100 1,450,000
23/05/2018 13,400 1.10 8.21 12,300 13,400 13,400 100 1,340,000
22/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
21/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
18/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
17/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
16/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
15/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
14/05/2018 12,300 -12.30 -100.00 12,300 0 0 0 0
11/05/2018 12,300 1.10 8.94 11,200 12,300 12,300 100 1,230,000
10/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
09/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
08/05/2018 11,200 -11.20 -100.00 11,200 0 0 0 0
07/05/2018 11,200 -0.20 -1.79 11,400 11,200 10,300 300 3,360,000
04/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
03/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
02/05/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
27/04/2018 11,400 -11.40 -100.00 11,400 0 0 0 0
26/04/2018 11,400 1.00 8.77 10,400 11,400 11,400 100 1,140,000
24/04/2018 10,400 -10.40 -100.00 10,400 0 0 0 0
23/04/2018 10,400 0.80 7.69 9,600 10,500 8,700 400 4,160,000
20/04/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
19/04/2018 9,600 -9.60 -100.00 9,600 0 0 0 0
18/04/2018 9,600 -1.00 -10.42 10,600 9,600 9,600 100 960,000
13/04/2018 13,000 -13.00 -100.00 13,000 0 0 0 0
12/04/2018 13,000 -1.40 -10.77 14,400 15,800 13,000 200 2,600,000
11/04/2018 14,400 -1.50 -10.42 15,900 17,400 14,400 1,200 17,280,000
10/04/2018 15,900 -1.70 -10.69 17,600 15,900 15,900 600 9,540,000
09/04/2018 17,600 -1.90 -10.80 19,500 17,600 17,600 100 1,760,000
06/04/2018 19,500 -2.10 -10.77 21,600 19,500 19,500 100 1,950,000
05/04/2018 21,600 1.60 7.41 20,000 21,600 21,600 100 2,160,000
04/04/2018 20,000 -20.00 -100.00 20,000 0 0 0 0
03/04/2018 20,000 1.20 6.00 18,800 20,000 20,000 100 2,000,000
02/04/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
30/03/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
29/03/2018 18,800 -18.80 -100.00 18,800 0 0 0 0
28/03/2018 18,800 -0.10 -0.53 18,900 18,800 18,000 30,000 564,000,000
27/03/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
26/03/2018 18,900 -18.90 -100.00 18,900 0 0 0 0
23/03/2018 18,900 -0.50 -2.65 19,400 18,900 17,500 200 3,780,000
22/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
21/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
20/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
19/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
16/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
15/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
14/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
13/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
12/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
09/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
08/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
07/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
06/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
05/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
02/03/2018 19,400 -19.40 -100.00 19,400 0 0 0 0
01/03/2018 19,400 -0.10 -0.52 19,500 19,400 19,400 100 1,940,000
28/02/2018 19,500 1.50 7.69 18,000 19,500 19,500 100 1,950,000
27/02/2018 18,000 1.20 6.67 16,800 18,000 18,000 100 1,800,000
26/02/2018 16,800 0.80 4.76 16,000 16,800 16,800 100 1,680,000
23/02/2018 16,000 1.00 6.25 15,000 16,000 16,000 100 1,600,000
22/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
21/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
13/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
12/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
09/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
08/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
07/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
06/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
05/02/2018 15,000 -15.00 -100.00 15,000 0 0 0 0
02/02/2018 15,000 1.00 6.67 14,000 15,000 14,000 600 9,000,000
01/02/2018 14,000 1.10 7.86 12,900 14,000 14,000 100 1,400,000
31/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
30/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
29/01/2018 12,900 -12.90 -100.00 12,900 0 0 0 0
26/01/2018 12,900 -0.80 -6.20 13,700 12,900 12,900 100 1,290,000
25/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
24/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
23/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
22/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
19/01/2018 13,700 -13.70 -100.00 13,700 0 0 0 0
18/01/2018 13,700 -0.30 -2.19 14,000 13,700 12,600 300 4,110,000
17/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
16/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
15/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
12/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
11/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
10/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
09/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
08/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
05/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
03/01/2018 14,000 -14.00 -100.00 14,000 0 0 0 0
02/01/2018 14,000 0.20 1.43 13,800 14,000 14,000 8,000 112,000,000
29/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
28/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
27/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
26/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
25/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
22/12/2017 13,800 -13.80 -100.00 13,800 0 0 0 0
21/12/2017 13,800 -0.20 -1.45 14,000 13,900 13,800 1,700 23,460,000
20/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
19/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
18/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
15/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
14/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
13/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
12/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
11/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
08/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
07/12/2017 14,000 -14.00 -100.00 14,000 0 0 0 0
05/12/2017 14,000 -0.50 -3.45 14,000 14,000 14,000 100 1,400,000
04/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
01/12/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
30/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
29/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
22/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
16/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
15/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
10/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
09/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
08/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
07/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
06/11/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/11/2017 14,500 -1.20 -7.64 14,500 14,500 14,500 100 1,450,000
02/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
01/11/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
31/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
30/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
27/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
26/10/2017 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
25/10/2017 15,700 1.40 9.79 14,300 15,700 14,300 210 3,297,000
24/10/2017 14,300 1.00 7.52 14,300 14,300 14,300 100 1,430,000
23/10/2017 13,300 1.10 9.02 13,300 13,300 13,300 100 1,330,000
20/10/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 87 1,061,400
19/10/2017 12,200 0.50 4.27 11,500 12,200 11,500 400 4,880,000
18/10/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
17/10/2017 11,700 -0.30 -2.50 11,700 11,700 11,700 100 1,170,000
16/10/2017 12,000 1.00 9.09 11,000 12,000 11,000 300 3,600,000
13/10/2017 11,000 1.00 10.00 11,000 11,000 11,000 800 8,800,000
12/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
11/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 400 4,000,000
10/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/10/2017 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
06/10/2017 10,000 0.20 2.04 10,000 10,000 10,000 200 2,000,000
05/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
04/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
03/10/2017 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/10/2017 9,800 0.80 8.89 9,000 9,800 9,000 600 5,880,000
29/09/2017 9,000 -0.10 -1.10 8,400 9,000 8,400 1,900 17,100,000
28/09/2017 9,100 -0.10 -1.09 9,100 9,100 9,100 900 8,190,000
27/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/09/2017 9,200 0.00 ■■ 0.00 8,500 9,200 8,500 200 1,840,000
22/09/2017 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
21/09/2017 9,200 0.20 2.22 8,700 9,200 8,700 6,900 63,480,000
20/09/2017 9,000 -0.40 -4.26 8,700 9,000 8,700 3,100 27,900,000
19/09/2017 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/09/2017 9,400 -0.30 -3.09 9,400 9,400 9,400 1,800 16,920,000
15/09/2017 9,700 0.70 7.78 9,100 9,700 9,100 3,500 33,950,000
14/09/2017 9,000 -0.10 -1.10 9,000 9,000 9,000 2,800 25,200,000
13/09/2017 9,100 0.00 ■■ 0.00 8,400 9,100 8,400 1,700 15,470,000
12/09/2017 9,100 0.10 1.11 9,100 9,100 9,100 2,600 23,660,000
11/09/2017 9,000 -0.30 -3.23 9,000 10,100 8,500 2,800 25,200,000
08/09/2017 9,300 0.80 9.41 8,500 9,300 8,400 9,200 85,560,000
07/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/09/2017 8,500 0.10 1.19 8,500 8,500 8,500 760 6,460,000
05/09/2017 8,400 -0.10 -1.18 8,500 8,500 8,400 19,500 163,800,000
01/09/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 700 5,950,000
31/08/2017 8,500 0.10 1.19 8,500 8,500 8,500 500 4,250,000
30/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 800 6,720,000
29/08/2017 8,400 -0.10 -1.18 8,500 8,500 8,000 2,500 21,000,000
28/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2,300 19,550,000
24/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 2,200 18,700,000
23/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,600 13,600,000
22/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
21/08/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 1,300 11,050,000
18/08/2017 8,500 0.10 1.19 8,500 8,500 8,500 1,600 13,600,000
17/08/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
16/08/2017 8,400 0.10 1.20 8,400 8,400 8,400 1,100 9,240,000
15/08/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,200 9,960,000
14/08/2017 8,300 0.10 1.22 8,200 8,300 8,200 2,200 18,260,000
11/08/2017 8,200 0.10 1.23 8,200 8,200 8,200 1,400 11,480,000
10/08/2017 8,100 0.20 2.53 7,900 8,100 7,800 10,000 81,000,000
09/08/2017 7,900 -0.10 -1.25 7,900 7,900 7,900 3,100 24,490,000
08/08/2017 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 5,000 40,000,000
07/08/2017 8,000 0.00 ■■ 0.00 7,500 8,000 7,200 8,600 68,800,000
04/08/2017 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 12,700 101,600,000
03/08/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,310 26,480,000
02/08/2017 8,000 -0.10 -1.23 8,100 8,100 7,500 13,900 111,200,000
01/08/2017 8,100 0.10 1.25 8,100 8,100 8,100 3,000 24,300,000
31/07/2017 8,000 0.10 1.27 8,100 8,100 7,500 16,000 128,000,000
(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