Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -5.74 (-0.56%)
  • HNX-Index 106.76 -0.51 (-0.48%)
  • UPCOM-Index 56.72 -0.01 (-0.02%)
CTCP Vinacafe Biên Hòa
Mã CK:      VINACAFE      52.50      -1.96 (-3.61%)      (cập nhật 17:25 09/02/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Đồ uống
Website: Đang cập nhật
VINACAFE » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
09/02/2011 52,500 -1.96 -3.61 0 0 0 200,000 10,500,000,000
08/02/2011 54,464 -0.04 -0.06 0 0 0 11,200,000 603,195,000,000
03/02/2011 54,499 -0.01 -0.03 0 0 0 11,000,000 592,695,000,000
02/02/2011 54,513 0.04 0.07 0 0 0 10,850,000 584,795,000,000
31/01/2011 54,473 0.03 0.06 0 0 0 10,910,000 587,930,000,000
29/01/2011 54,442 0.77 1.43 0 0 0 10,930,000 588,950,000,000
28/01/2011 53,672 -0.07 -0.13 0 0 0 13,110,000 702,275,000,000
27/01/2011 53,741 -2.79 -4.94 0 0 0 13,380,000 716,840,000,000
26/01/2011 56,533 -3.80 -6.29 0 0 0 15,060,000 822,883,000,000
25/01/2011 60,329 -0.21 -0.35 0 0 0 16,655,000 943,264,000,000
24/01/2011 60,540 -0.06 -0.11 0 0 0 16,295,000 924,509,000,000
23/01/2011 60,604 -0.03 -0.04 0 0 0 16,095,000 914,194,000,000
22/01/2011 60,629 -7.29 -10.74 0 0 0 15,995,000 908,944,000,000
21/01/2011 67,921 0.92 1.37 0 0 0 17,625,000 1,050,561,000,000
20/01/2011 67,000 -1.73 -2.51 0 0 0 20,605,000 1,210,036,000,000
19/01/2011 68,725 0.21 0.31 0 0 0 35,205,000 2,205,596,000,000
18/01/2011 68,512 -0.26 -0.38 0 0 0 35,325,000 2,217,944,000,000
17/01/2011 68,776 -0.25 -0.36 0 0 0 34,605,000 2,180,103,000,000
16/01/2011 69,025 -0.14 -0.20 0 0 0 34,115,000 2,154,458,000,000
15/01/2011 69,165 -0.06 -0.08 0 0 0 33,735,000 2,134,548,000,000
14/01/2011 69,222 -0.29 -0.42 0 0 0 33,535,000 2,124,048,000,000
13/01/2011 69,515 -3.58 -4.89 0 0 0 32,935,000 2,092,663,000,000
12/01/2011 73,090 -0.39 -0.53 0 0 0 32,955,000 2,118,443,000,000
11/01/2011 73,477 1.00 1.37 0 0 0 32,465,000 2,092,748,000,000
10/01/2011 72,482 -0.20 -0.27 0 0 0 33,735,000 2,161,008,000,000
09/01/2011 72,678 -0.03 -0.05 0 0 0 33,385,000 2,142,658,000,000
08/01/2011 72,711 -0.10 -0.14 0 0 0 33,285,000 2,137,408,000,000
07/01/2011 72,810 -0.47 -0.64 0 0 0 32,985,000 2,121,608,000,000
06/01/2011 73,279 -0.31 -0.43 0 0 0 32,370,000 2,091,672,500,000
05/01/2011 73,593 -0.47 -0.63 0 0 0 31,920,000 2,067,952,500,000
04/01/2011 74,062 -0.19 -0.25 0 0 0 30,870,000 2,012,627,500,000
03/01/2011 74,248 -0.19 -0.25 0 0 0 30,540,000 1,995,262,500,000
31/12/2010 74,435 -0.19 -0.26 0 0 0 30,170,000 1,975,742,500,000
30/12/2010 74,628 -0.24 -0.32 0 0 0 37,690,000 2,374,452,500,000
29/12/2010 74,866 -0.28 -0.37 0 0 0 37,240,000 2,350,852,500,000
28/12/2010 75,147 -0.25 -0.33 0 0 0 36,770,000 2,326,106,500,000
27/12/2010 75,398 -0.13 -0.17 0 0 0 36,380,000 2,305,701,500,000
26/12/2010 75,524 -0.04 -0.06 0 0 0 36,235,000 2,298,093,000,000
25/12/2010 75,567 -0.09 -0.11 0 0 0 36,135,000 2,292,843,000,000
24/12/2010 75,652 -0.31 -0.40 0 0 0 28,035,000 1,863,643,000,000
23/12/2010 75,958 -0.40 -0.52 0 0 0 27,485,000 1,834,918,000,000
22/12/2010 76,358 -5.93 -7.20 0 0 0 26,765,000 1,797,178,000,000
21/12/2010 82,283 -0.50 -0.61 0 0 0 27,875,000 1,923,398,000,000
20/12/2010 82,785 -0.20 -0.25 0 0 0 27,065,000 1,880,478,000,000
19/12/2010 82,989 -1.86 -2.19 0 0 0 26,805,000 1,866,688,000,000
18/12/2010 84,851 -0.11 -0.13 0 0 0 26,875,000 1,930,198,000,000
17/12/2010 84,958 -0.11 -0.13 0 0 0 26,725,000 1,922,198,000,000
16/12/2010 85,068 -0.33 -0.38 0 0 0 26,525,000 1,911,598,000,000
15/12/2010 85,395 -0.48 -0.56 0 0 0 26,145,000 1,891,153,000,000
14/12/2010 85,875 -0.61 -0.70 0 0 0 25,495,000 1,855,143,000,000
13/12/2010 86,483 -0.47 -0.54 0 0 0 24,655,000 1,808,583,000,000
12/12/2010 86,950 -0.12 -0.14 0 0 0 24,025,000 1,773,953,000,000
11/12/2010 87,074 -0.31 -0.35 0 0 0 23,945,000 1,769,698,000,000
10/12/2010 87,384 -0.92 -1.04 0 0 0 23,685,000 1,755,748,000,000
09/12/2010 88,302 -0.62 -0.70 0 0 0 22,735,000 1,705,383,000,000
08/12/2010 88,920 -0.36 -0.40 0 0 0 21,985,000 1,665,587,000,000
07/12/2010 89,277 -0.29 -0.32 0 0 0 21,695,000 1,650,237,000,000
06/12/2010 89,568 -0.07 -0.08 0 0 0 21,515,000 1,640,751,000,000
04/12/2010 89,640 0.00 0.00 0 0 0 21,465,000 1,638,101,000,000
03/12/2010 89,636 -0.30 -0.33 0 0 0 21,375,000 1,633,311,000,000
02/12/2010 89,932 -0.23 -0.25 0 0 0 21,215,000 1,624,851,000,000
01/12/2010 90,157 -0.39 -0.43 0 0 0 21,125,000 1,620,141,000,000
30/11/2010 90,543 -0.16 -0.17 0 0 0 20,810,000 1,603,661,000,000
29/11/2010 90,699 -0.48 -0.53 0 0 0 20,610,000 1,593,261,000,000
28/11/2010 91,182 -0.04 -0.04 0 0 0 20,315,000 1,577,921,000,000
27/11/2010 91,222 -0.24 -0.26 0 0 0 20,415,000 1,589,021,000,000
26/11/2010 91,461 -0.08 -0.09 0 0 0 20,165,000 1,575,946,000,000
25/11/2010 91,541 -0.25 -0.28 0 0 0 20,115,000 1,573,296,000,000
24/11/2010 91,795 -0.08 -0.09 0 0 0 20,050,000 1,569,906,000,000
23/11/2010 91,876 -0.03 -0.03 0 0 0 19,950,000 1,564,606,000,000
22/11/2010 91,901 -0.08 -0.09 0 0 0 19,860,000 1,559,956,000,000
21/11/2010 91,982 -0.08 -0.09 0 0 0 19,760,000 1,554,656,000,000
20/11/2010 92,063 -0.08 -0.09 0 0 0 19,660,000 1,549,356,000,000
19/11/2010 92,145 -0.16 -0.18 0 0 0 19,560,000 1,544,056,000,000
18/11/2010 92,309 -0.08 -0.09 0 0 0 19,410,000 1,536,106,000,000
17/11/2010 92,392 -0.33 -0.35 0 0 0 19,310,000 1,530,806,000,000
16/11/2010 92,719 -0.11 -0.11 0 0 0 18,910,000 1,509,256,000,000
15/11/2010 92,825 -0.22 -0.23 0 0 0 25,850,000 1,961,016,000,000
13/11/2010 93,041 -0.07 -0.08 0 0 0 25,640,000 1,949,116,000,000
12/11/2010 93,115 -0.34 -0.36 0 0 0 25,540,000 1,943,266,000,000
11/11/2010 93,453 -0.16 -0.17 0 0 0 25,370,000 1,934,081,000,000
10/11/2010 93,613 -0.17 -0.18 0 0 0 25,170,000 1,922,781,000,000
09/11/2010 93,778 -0.32 -0.34 0 0 0 24,970,000 1,911,581,000,000
08/11/2010 94,095 -0.09 -0.09 0 0 0 17,760,000 1,444,841,000,000
07/11/2010 94,184 -0.09 -0.09 0 0 0 17,660,000 1,439,441,000,000
06/11/2010 94,273 -0.09 -0.09 0 0 0 17,560,000 1,434,041,000,000
05/11/2010 94,362 -0.35 -0.37 0 0 0 17,460,000 1,428,641,000,000
04/11/2010 94,710 -0.18 -0.19 0 0 0 17,200,000 1,414,001,000,000
02/11/2010 94,977 -0.15 -0.15 0 0 0 17,050,000 1,408,156,000,000
01/11/2010 95,124 -0.36 -0.38 0 0 0 16,900,000 1,398,981,000,000
31/10/2010 95,488 -0.18 -0.19 0 0 0 16,600,000 1,382,331,000,000
30/10/2010 95,667 -0.10 -0.10 0 0 0 16,400,000 1,371,081,000,000
29/10/2010 95,762 -0.13 -0.14 0 0 0 16,300,000 1,365,681,000,000
28/10/2010 95,896 -1.44 -1.48 0 0 0 16,180,000 1,359,736,000,000
27/10/2010 97,333 -0.39 -0.40 0 0 0 16,210,000 1,374,936,000,000
26/10/2010 97,721 -0.59 -0.60 0 0 0 15,930,000 1,359,336,000,000
25/10/2010 98,310 -0.29 -0.30 0 0 0 15,540,000 1,337,336,000,000
23/10/2010 98,602 -0.09 -0.10 0 0 0 15,290,000 1,322,936,000,000
22/10/2010 98,696 -0.20 -0.20 0 0 0 15,190,000 1,317,036,000,000
21/10/2010 98,896 -0.21 -0.21 0 0 0 15,040,000 1,308,436,000,000
20/10/2010 99,103 -0.53 -0.53 0 0 0 15,000,000 1,306,206,000,000
19/10/2010 99,633 -0.43 -0.43 0 0 0 14,780,000 1,294,096,000,000
18/10/2010 100,066 -0.63 -0.63 0 0 0 14,460,000 1,276,636,000,000
17/10/2010 100,696 -0.10 -0.10 0 0 0 14,050,000 1,252,801,000,000
16/10/2010 100,800 -0.12 -0.12 0 0 0 13,950,000 1,246,951,000,000
15/10/2010 100,917 -0.22 -0.22 0 0 0 13,850,000 1,241,551,000,000
14/10/2010 101,139 -0.47 -0.46 0 0 0 13,820,000 1,239,881,000,000
13/10/2010 101,607 -0.46 -0.45 0 0 0 13,690,000 1,232,849,000,000
12/10/2010 102,071 -0.35 -0.34 0 0 0 13,450,000 1,219,359,000,000
11/10/2010 102,424 -0.75 -0.73 0 0 0 13,290,000 1,210,249,000,000
09/10/2010 103,175 -0.13 -0.12 0 0 0 12,980,000 1,193,359,000,000
08/10/2010 103,301 -0.25 -0.24 0 0 0 12,880,000 1,187,859,000,000
07/10/2010 103,550 -0.27 -0.26 0 0 0 12,840,000 1,185,619,000,000
06/10/2010 103,815 -0.66 -0.63 0 0 0 12,690,000 1,177,594,000,000
05/10/2010 104,471 -0.14 -0.13 0 0 0 12,500,000 1,167,344,000,000
04/10/2010 104,608 -0.27 -0.26 0 0 0 12,450,000 1,164,669,000,000
01/10/2010 104,880 0.41 0.39 0 0 0 12,390,000 1,161,444,000,000
30/09/2010 104,472 -0.27 -0.26 0 0 0 12,420,000 1,163,070,000,000
29/09/2010 104,742 -0.13 -0.13 0 0 0 12,310,000 1,157,075,000,000
28/09/2010 104,876 -0.27 -0.26 0 0 0 12,300,000 1,156,525,000,000
27/09/2010 105,147 -0.82 -0.78 0 0 0 12,280,000 1,155,424,000,000
26/09/2010 105,971 -0.14 -0.13 0 0 0 12,080,000 1,144,418,000,000
23/09/2010 106,110 4.96 4.90 0 0 0 12,060,000 1,143,298,000,000
22/09/2010 101,154 -0.19 -0.19 0 0 0 13,250,000 1,246,499,000,000
21/09/2010 101,343 -0.19 -0.19 0 0 0 13,220,000 1,244,819,000,000
18/09/2010 101,533 -0.10 -0.09 0 0 0 13,190,000 1,243,139,000,000
17/09/2010 101,628 -0.20 -0.19 0 0 0 13,170,000 1,242,019,000,000
16/09/2010 101,823 0.18 0.18 0 0 0 13,150,000 1,240,909,000,000
15/09/2010 101,640 -0.10 -0.10 0 0 0 31,214,000 2,754,138,000,000
14/09/2010 101,738 -0.10 -0.10 0 0 0 31,194,000 2,753,058,000,000
13/09/2010 101,837 -0.39 -0.38 0 0 0 31,174,000 2,751,978,000,000
11/09/2010 102,230 -0.09 -0.09 0 0 0 31,114,000 2,748,693,000,000
10/09/2010 102,320 -0.92 -0.89 0 0 0 31,104,000 2,748,103,000,000
09/09/2010 103,236 -0.12 -0.11 0 0 0 31,205,500 2,758,135,500,000
07/09/2010 103,354 -0.09 -0.09 0 0 0 31,105,500 2,750,635,500,000
05/09/2010 103,445 -0.09 -0.09 0 0 0 31,085,500 2,749,435,500,000
02/09/2010 103,536 -0.09 -0.08 0 0 0 31,035,500 2,746,435,500,000
01/09/2010 103,621 -0.26 -0.25 0 0 0 31,015,500 2,745,175,500,000
31/08/2010 103,881 -0.18 -0.17 0 0 0 30,965,500 2,742,043,500,000
30/08/2010 104,057 -0.09 -0.09 0 0 0 30,845,500 2,734,543,500,000
29/08/2010 104,146 -0.09 -0.09 0 0 0 30,795,500 2,731,443,500,000
28/08/2010 104,236 -0.17 -0.16 0 0 0 30,745,500 2,728,343,500,000
26/08/2010 104,404 -0.09 -0.08 0 0 0 30,715,500 2,726,393,500,000
25/08/2010 104,489 -0.08 -0.07 0 0 0 30,615,500 2,719,893,500,000
24/08/2010 104,567 -0.17 -0.16 0 0 0 30,605,500 2,719,213,500,000
23/08/2010 104,732 -0.08 -0.08 0 0 0 30,485,500 2,711,353,500,000
22/08/2010 104,811 -0.08 -0.08 0 0 0 30,385,500 2,704,553,500,000
21/08/2010 104,891 -0.08 -0.07 0 0 0 30,285,500 2,697,753,500,000
20/08/2010 104,967 -0.15 -0.15 0 0 0 30,275,500 2,697,053,500,000
19/08/2010 105,120 -0.08 -0.07 0 0 0 30,165,500 2,689,353,500,000
18/08/2010 105,196 -0.08 -0.07 0 0 0 30,155,500 2,688,653,500,000
17/08/2010 105,274 -0.08 -0.07 0 0 0 30,055,500 2,681,653,500,000
16/08/2010 105,351 -0.08 -0.07 0 0 0 30,045,500 2,680,953,500,000
15/08/2010 105,429 -0.08 -0.07 0 0 0 30,035,500 2,680,253,500,000
13/08/2010 105,507 -0.08 -0.07 0 0 0 29,935,500 2,673,253,500,000
12/08/2010 105,586 -0.16 -0.15 0 0 0 29,915,500 2,671,853,500,000
11/08/2010 105,742 -0.16 -0.15 0 0 0 29,875,500 2,669,033,500,000
10/08/2010 105,897 -0.16 -0.15 0 0 0 29,755,500 2,660,513,500,000
09/08/2010 106,053 -0.08 -0.07 0 0 0 29,645,500 2,652,703,500,000
08/08/2010 106,132 -0.08 -0.07 0 0 0 29,635,500 2,651,993,500,000
07/08/2010 106,211 -0.08 -0.08 0 0 0 29,535,500 2,644,893,500,000
05/08/2010 106,291 -0.24 -0.23 0 0 0 29,525,500 2,644,183,500,000
04/08/2010 106,531 -0.08 -0.08 0 0 0 29,395,500 2,634,953,500,000
03/08/2010 106,612 -0.16 -0.15 0 0 0 29,375,500 2,633,533,500,000
02/08/2010 106,775 -0.20 -0.19 0 0 0 29,265,500 2,625,723,500,000
30/07/2010 106,977 -0.25 -0.24 0 0 0 29,055,500 2,608,843,500,000
29/07/2010 107,231 -0.26 -0.24 0 0 0 28,895,500 2,597,563,500,000
27/07/2010 107,491 -0.08 -0.08 0 0 0 28,725,500 2,585,613,500,000
26/07/2010 107,574 -0.25 -0.23 0 0 0 28,715,500 2,584,893,500,000
25/07/2010 107,826 -0.05 -0.05 0 0 0 28,625,500 2,578,413,500,000
24/07/2010 107,880 -0.11 -0.10 0 0 0 28,615,500 2,577,563,500,000
23/07/2010 107,988 -0.12 -0.11 0 0 0 28,535,500 2,570,763,500,000
22/07/2010 108,103 -0.23 -0.21 0 0 0 28,475,500 2,565,723,500,000
21/07/2010 108,335 -0.24 -0.22 0 0 0 28,345,500 2,554,803,500,000
20/07/2010 108,570 -0.05 -0.05 0 0 0 28,215,500 2,543,903,500,000
19/07/2010 108,622 -0.16 -0.15 0 0 0 28,205,500 2,543,033,500,000
18/07/2010 108,782 -0.05 -0.04 0 0 0 28,115,500 2,535,203,500,000
15/07/2010 108,827 -0.05 -0.04 0 0 0 28,105,500 2,534,298,500,000
14/07/2010 108,872 -0.05 -0.04 0 0 0 28,095,500 2,533,393,500,000
13/07/2010 108,917 -0.09 -0.08 0 0 0 28,085,500 2,532,487,500,000
12/07/2010 109,007 -0.09 -0.09 0 0 0 28,045,500 2,528,851,500,000
09/07/2010 109,100 -0.14 -0.13 0 0 0 28,015,500 2,526,136,500,000
08/07/2010 109,240 -0.10 -0.09 0 0 0 27,895,500 2,515,276,500,000
07/07/2010 109,338 -0.10 -0.09 0 0 0 27,865,500 2,512,576,500,000
06/07/2010 109,435 -0.05 -0.04 0 0 0 27,795,500 2,506,251,500,000
05/07/2010 109,484 -0.10 -0.09 0 0 0 27,775,500 2,504,451,500,000
04/07/2010 109,584 -0.05 -0.05 0 0 0 27,745,500 2,501,751,500,000
03/07/2010 109,635 -0.05 -0.05 0 0 0 27,725,500 2,499,951,500,000
01/07/2010 109,685 -0.15 -0.14 0 0 0 27,705,500 2,498,151,500,000
30/06/2010 109,839 -0.05 -0.05 0 0 0 27,655,500 2,493,651,500,000
29/06/2010 109,890 -0.10 -0.09 0 0 0 27,645,500 2,492,751,500,000
28/06/2010 109,990 -0.20 -0.18 0 0 0 27,565,500 2,485,500,500,000
27/06/2010 110,190 -0.06 -0.05 0 0 0 27,450,500 2,475,050,500,000
25/06/2010 110,245 -0.16 -0.14 0 0 0 27,430,500 2,473,260,500,000
24/06/2010 110,403 -0.16 -0.14 0 0 0 27,355,500 2,466,450,500,000
22/06/2010 110,558 -0.05 -0.05 0 0 0 27,270,500 2,458,701,500,000
21/06/2010 110,611 -0.11 -0.10 0 0 0 27,260,500 2,457,791,500,000
20/06/2010 110,718 -0.05 -0.05 0 0 0 27,230,500 2,455,061,500,000
19/06/2010 110,771 -0.11 -0.10 0 0 0 27,180,500 2,450,511,500,000
18/06/2010 110,880 -0.16 -0.15 0 0 0 27,150,500 2,447,781,500,000
17/06/2010 111,043 -0.11 -0.10 0 0 0 27,060,500 2,439,577,500,000
16/06/2010 111,152 -0.22 -0.20 0 0 0 27,025,500 2,436,378,500,000
15/06/2010 111,376 -0.06 -0.05 0 0 0 26,895,500 2,424,516,500,000
14/06/2010 111,433 -0.29 -0.26 0 0 0 26,875,500 2,422,696,500,000
11/06/2010 111,725 -0.12 -0.11 0 0 0 26,735,500 2,409,959,500,000
10/06/2010 111,844 -0.18 -0.16 0 0 0 26,655,500 2,402,673,500,000
09/06/2010 112,025 -0.19 -0.16 0 0 0 26,565,500 2,394,483,500,000
08/06/2010 112,210 -0.31 -0.28 0 0 0 26,475,500 2,386,293,500,000
06/06/2010 112,524 -0.06 -0.06 0 0 0 26,345,500 2,374,463,500,000
05/06/2010 112,588 -0.07 -0.06 0 0 0 26,335,500 2,373,553,500,000
04/06/2010 112,653 -0.07 -0.06 0 0 0 26,325,500 2,372,643,500,000
03/06/2010 112,718 -0.20 -0.17 0 0 0 26,305,500 2,370,823,500,000
02/06/2010 112,913 -0.20 -0.18 0 0 0 26,175,500 2,358,971,500,000
01/06/2010 113,113 -0.27 -0.24 0 0 0 26,065,500 2,348,951,500,000
31/05/2010 113,385 -0.21 -0.18 0 0 0 25,975,500 2,340,749,500,000
29/05/2010 113,593 -0.22 -0.19 0 0 0 25,885,500 2,332,549,500,000
28/05/2010 113,810 -0.29 -0.25 0 0 0 25,835,500 2,328,029,500,000
27/05/2010 114,100 -0.07 -0.06 0 0 0 25,735,500 2,318,929,500,000
26/05/2010 114,171 -0.30 -0.26 0 0 0 25,715,500 2,317,089,500,000
25/05/2010 114,474 -0.23 -0.20 0 0 0 25,635,500 2,309,819,500,000
24/05/2010 114,708 -0.22 -0.19 0 0 0 25,585,500 2,305,279,500,000
23/05/2010 114,932 -0.08 -0.07 0 0 0 25,535,500 2,300,679,500,000
22/05/2010 115,008 -0.01 -0.01 0 0 0 25,525,500 2,299,759,500,000
21/05/2010 115,016 -0.16 -0.14 0 0 0 25,535,500 2,300,723,500,000
20/05/2010 115,176 -0.23 -0.20 0 0 0 25,405,500 2,288,785,500,000
19/05/2010 115,410 -0.16 -0.14 0 0 0 25,275,500 2,276,825,500,000
18/05/2010 115,569 -0.08 -0.07 0 0 0 25,245,500 2,274,065,500,000
17/05/2010 115,649 -0.37 -0.32 0 0 0 25,235,500 2,273,145,500,000
16/05/2010 116,021 -0.31 -0.26 0 0 0 25,185,500 2,268,439,500,000
15/05/2010 116,329 -0.08 -0.07 0 0 0 25,135,500 2,263,735,500,000
14/05/2010 116,408 -0.09 -0.07 0 0 0 25,115,500 2,261,855,500,000
13/05/2010 116,493 -0.40 -0.35 0 0 0 25,095,500 2,259,993,500,000
12/05/2010 116,897 -0.39 -0.33 0 0 0 24,955,500 2,246,821,500,000
11/05/2010 117,288 -0.32 -0.27 0 0 0 24,835,500 2,235,397,500,000
10/05/2010 117,606 -0.24 -0.21 0 0 0 24,765,500 2,228,687,500,000
09/05/2010 117,849 -0.17 -0.14 0 0 0 24,645,500 2,217,147,500,000
07/05/2010 118,015 -0.09 -0.07 0 0 0 24,615,500 2,214,267,500,000
06/05/2010 118,102 0.09 0.07 0 0 0 24,595,500 2,212,367,500,000
05/05/2010 118,017 -0.09 -0.07 0 0 0 24,625,500 2,215,235,500,000
04/05/2010 118,102 -0.35 -0.29 0 0 0 24,545,500 2,207,576,500,000
03/05/2010 118,449 -0.27 -0.22 0 0 0 24,395,500 2,193,226,500,000
02/05/2010 118,716 -0.09 -0.08 0 0 0 24,215,500 2,176,018,500,000
01/05/2010 118,807 0.09 0.08 0 0 0 24,165,500 2,171,238,500,000
30/04/2010 118,716 0.09 0.08 0 0 0 24,265,500 2,180,788,500,000
29/04/2010 118,626 -0.10 -0.09 0 0 0 24,295,500 2,183,653,500,000
28/04/2010 118,730 -0.27 -0.23 0 0 0 24,285,500 2,182,733,500,000
27/04/2010 119,001 -0.69 -0.57 0 0 0 24,215,500 2,176,013,500,000
26/04/2010 119,687 -0.20 -0.17 0 0 0 23,955,500 2,151,248,500,000
25/04/2010 119,889 -0.20 -0.17 0 0 0 23,895,500 2,145,548,500,000
24/04/2010 120,090 -0.10 -0.08 0 0 0 23,835,500 2,139,808,500,000
22/04/2010 120,398 -0.32 -0.26 0 0 0 23,785,500 2,134,979,500,000
21/04/2010 120,714 -0.22 -0.19 0 0 0 23,735,500 2,130,150,500,000
20/04/2010 120,938 -0.23 -0.19 0 0 0 23,665,500 2,123,560,500,000
19/04/2010 121,170 -0.36 -0.30 0 0 0 23,605,500 2,117,920,500,000
18/04/2010 121,530 -0.12 -0.10 0 0 0 23,555,500 2,113,230,500,000
17/04/2010 121,653 0.14 0.12 0 0 0 23,545,500 2,112,294,500,000
16/04/2010 121,511 -0.37 -0.31 0 0 0 23,605,500 2,117,790,500,000
15/04/2010 121,883 -0.27 -0.22 0 0 0 23,455,500 2,103,755,500,000
14/04/2010 122,154 -0.23 -0.19 0 0 0 23,435,500 2,101,995,500,000
13/04/2010 122,382 -0.25 -0.20 0 0 0 23,330,500 2,091,970,500,000
12/04/2010 122,629 -0.42 -0.34 0 0 0 23,255,500 2,084,869,500,000
11/04/2010 123,048 -0.15 -0.12 0 0 0 23,150,500 2,075,155,500,000
10/04/2010 123,194 -0.44 -0.35 0 0 0 23,135,500 2,073,781,500,000
09/04/2010 123,631 0.06 0.05 0 0 0 23,035,500 2,064,536,500,000
08/04/2010 123,574 -0.15 -0.12 0 0 0 22,950,500 2,056,556,500,000
07/04/2010 123,725 -0.65 -0.52 0 0 0 22,920,500 2,053,841,500,000
06/04/2010 124,374 -0.16 -0.13 0 0 0 22,855,500 2,047,991,500,000
04/04/2010 124,535 -0.34 -0.27 0 0 0 22,865,500 2,048,871,500,000
03/04/2010 124,872 0.18 0.14 0 0 0 22,835,500 2,046,171,500,000
01/04/2010 124,693 -0.53 -0.42 0 0 0 22,865,500 2,048,851,500,000
31/03/2010 125,225 -1.45 -1.15 0 0 0 22,885,500 2,050,706,500,000
30/03/2010 126,677 -0.56 -0.44 0 0 0 22,690,500 2,033,161,500,000
29/03/2010 127,239 -0.18 -0.14 0 0 0 22,575,500 2,022,781,500,000
28/03/2010 127,423 -1.03 -0.80 0 0 0 22,515,500 2,017,371,500,000
27/03/2010 128,448 -0.21 -0.16 0 0 0 22,375,500 2,004,811,500,000
26/03/2010 128,656 -0.22 -0.17 0 0 0 22,395,500 2,006,556,500,000
25/03/2010 128,871 -1.34 -1.03 0 0 0 22,375,500 2,004,776,500,000
24/03/2010 130,210 -0.73 -0.56 0 0 0 22,305,500 1,998,536,500,000
23/03/2010 130,942 -0.25 -0.19 0 0 0 22,235,500 1,992,371,500,000
22/03/2010 131,194 -0.25 -0.19 0 0 0 22,225,500 1,991,501,500,000
21/03/2010 131,444 -0.51 -0.39 0 0 0 22,205,500 1,989,741,500,000
20/03/2010 131,958 -0.52 -0.39 0 0 0 22,165,500 1,986,241,500,000
19/03/2010 132,478 -0.53 -0.40 0 0 0 22,135,500 1,983,601,500,000
18/03/2010 133,011 -0.54 -0.40 0 0 0 22,125,500 1,982,721,500,000
17/03/2010 133,550 -0.56 -0.42 0 0 0 22,085,500 1,979,191,500,000
16/03/2010 134,109 -0.58 -0.43 0 0 0 22,045,500 1,975,671,500,000
15/03/2010 134,688 -0.89 -0.65 0 0 0 22,041,500 1,975,311,500,000
14/03/2010 135,573 -0.29 -0.21 0 0 0 21,871,500 1,960,345,500,000
13/03/2010 135,863 0.30 0.22 0 0 0 21,855,500 1,958,925,500,000
12/03/2010 135,560 -0.62 -0.45 0 0 0 21,865,500 1,959,805,500,000
11/03/2010 136,176 -0.63 -0.46 0 0 0 21,708,500 1,945,992,500,000
10/03/2010 136,802 -0.64 -0.47 0 0 0 21,588,500 1,935,432,500,000
09/03/2010 137,444 -0.33 -0.24 0 0 0 21,558,500 1,932,792,500,000
08/03/2010 137,772 -1.36 -0.98 0 0 0 21,548,500 1,931,912,500,000
07/03/2010 139,129 -0.35 -0.25 0 0 0 21,415,500 1,920,270,500,000
06/03/2010 139,483 -0.36 -0.26 0 0 0 21,395,500 1,918,520,500,000
05/03/2010 139,845 -0.37 -0.26 0 0 0 21,385,500 1,917,670,500,000
04/03/2010 140,215 -0.75 -0.53 0 0 0 21,345,500 1,914,169,500,000
03/03/2010 140,964 0.38 0.27 0 0 0 21,315,500 1,911,579,500,000
02/03/2010 140,587 -0.75 -0.53 0 0 0 21,345,500 1,914,169,500,000
01/03/2010 141,340 -1.56 -1.09 0 0 0 21,265,500 1,907,179,500,000
28/02/2010 142,898 -1.24 -0.86 0 0 0 21,205,500 1,901,910,500,000
27/02/2010 144,138 -0.85 -0.59 0 0 0 21,095,500 1,892,265,500,000
26/02/2010 144,989 0.03 0.02 0 0 0 21,105,500 1,893,110,500,000
25/02/2010 144,962 -1.33 -0.91 0 0 0 21,145,500 1,896,455,500,000
24/02/2010 146,295 -0.93 -0.63 0 0 0 21,105,500 1,892,970,500,000
23/02/2010 147,220 -1.96 -1.32 0 0 0 21,045,500 1,887,720,500,000
22/02/2010 149,183 -2.10 -1.39 0 0 0 20,935,500 1,878,155,500,000
21/02/2010 151,286 -0.55 -0.36 0 0 0 20,735,500 1,860,830,500,000
19/02/2010 151,835 -0.56 -0.37 0 0 0 20,685,500 1,856,505,500,000
17/02/2010 152,393 0.01 0.01 0 0 0 20,635,500 1,852,180,500,000
12/02/2010 152,380 0.55 0.36 0 0 0 20,590,500 1,848,213,000,000
10/02/2010 151,835 -0.56 -0.37 0 0 0 20,610,500 1,849,973,000,000
09/02/2010 152,397 -0.56 -0.36 0 0 0 20,600,500 1,849,113,000,000
08/02/2010 152,953 -0.60 -0.39 0 0 0 20,580,500 1,847,353,000,000
06/02/2010 153,548 -0.58 -0.38 0 0 0 20,585,500 1,847,820,500,000
05/02/2010 154,132 1.13 0.74 0 0 0 20,530,500 1,842,998,000,000
03/02/2010 153,000 -2.38 -1.53 0 0 0 20,600,500 1,849,153,000,000
02/02/2010 155,382 -0.62 -0.40 0 0 0 20,440,500 1,835,371,000,000
01/02/2010 156,003 -0.52 -0.33 0 0 0 20,455,500 1,836,718,500,000
31/01/2010 156,521 -4.85 -3.00 0 0 0 20,485,500 1,837,688,500,000
30/01/2010 161,368 -0.71 -0.44 0 0 0 20,299,000 1,830,026,000,000
29/01/2010 162,081 -0.72 -0.44 0 0 0 20,289,000 1,829,146,000,000
28/01/2010 162,797 1.47 0.91 0 0 0 20,269,000 1,827,376,000,000
27/01/2010 161,330 -2.20 -1.35 0 0 0 20,329,000 1,832,566,000,000
26/01/2010 163,533 -2.36 -1.42 0 0 0 20,289,000 1,829,076,000,000
25/01/2010 165,891 -1.64 -0.98 0 0 0 20,259,000 1,826,481,000,000
24/01/2010 167,535 -1.72 -1.02 0 0 0 20,239,000 1,824,742,000,000
22/01/2010 169,254 0.02 0.01 0 0 0 20,079,000 1,810,852,000,000
21/01/2010 169,238 -2.72 -1.58 0 0 0 19,989,000 1,803,052,000,000
20/01/2010 171,959 -2.91 -1.66 0 0 0 19,829,000 1,789,206,000,000
19/01/2010 174,867 -5.35 -2.97 0 0 0 19,759,000 1,783,011,000,000
18/01/2010 180,220 -3.54 -1.93 0 0 0 19,709,000 1,778,711,000,000
17/01/2010 183,759 -3.83 -2.04 0 0 0 19,719,000 1,779,555,000,000
16/01/2010 187,587 -0.01 0.00 0 0 0 19,689,000 1,776,990,000,000
15/01/2010 187,594 -2.72 -1.43 0 0 0 19,729,000 1,780,435,000,000
14/01/2010 190,316 -1.41 -0.74 0 0 0 19,669,000 1,775,305,000,000
13/01/2010 191,726 -2.93 -1.51 0 0 0 19,659,000 1,774,445,000,000
12/01/2010 194,656 -1.53 -0.78 0 0 0 19,679,000 1,776,120,000,000
11/01/2010 196,186 -6.58 -3.24 0 0 0 19,669,000 1,775,260,000,000
10/01/2010 202,763 -1.78 -0.87 0 0 0 19,549,000 1,764,935,000,000
09/01/2010 204,547 -9.80 -4.57 0 0 0 19,449,000 1,756,435,000,000
08/01/2010 214,346 -2.13 -0.98 0 0 0 19,339,000 1,747,085,000,000
07/01/2010 216,477 -2.08 -0.95 0 0 0 19,359,000 1,748,710,000,000
06/01/2010 218,553 -7.12 -3.15 0 0 0 19,462,000 1,756,905,000,000
05/01/2010 225,671 -5.23 -2.26 0 0 0 13,445,000 1,245,440,000,000
04/01/2010 230,900 -2.79 -1.19 0 0 0 7,355,000 739,740,000,000
03/01/2010 233,691 -12.40 -5.04 0 0 0 1,355,000 241,740,000,000
02/01/2010 246,094 -3.40 -1.36 0 0 0 1,115,000 222,250,000,000
01/01/2010 249,492 -3.54 -1.40 0 0 0 1,105,000 221,420,000,000
31/12/2009 253,034 -3.70 -1.44 0 0 0 1,095,000 220,590,000,000
30/12/2009 256,730 -3.97 -1.52 0 0 0 1,075,000 218,930,000,000
29/12/2009 260,702 14.51 5.89 0 0 0 1,035,000 215,800,000,000
28/12/2009 246,196 -14.70 -5.64 0 0 0 1,077,000 219,250,000,000
26/12/2009 260,900 -8.30 -3.08 0 0 0 977,000 211,160,000,000
25/12/2009 269,198 -13.94 -4.92 0 0 0 937,000 207,860,000,000
23/12/2009 283,138 -10.97 -3.73 0 0 0 915,000 206,040,000,000
22/12/2009 294,105 -12.15 -3.97 0 0 0 885,000 203,750,000,000
21/12/2009 306,250 -28.58 -8.54 0 0 0 865,000 202,240,000,000
18/12/2009 334,828 -16.94 -4.82 0 0 0 815,000 198,325,000,000
15/12/2009 351,767 -9.46 -2.62 0 0 0 525,000 175,200,000,000
11/12/2009 361,224 9.31 2.64 0 0 0 515,000 174,425,000,000
09/12/2009 351,917 8.93 2.60 0 0 0 545,000 176,885,000,000
08/12/2009 342,984 -9.00 -2.56 0 0 0 575,000 179,135,000,000
06/12/2009 351,983 9.03 2.63 0 0 0 565,000 178,405,000,000
05/12/2009 342,952 -8.70 -2.47 0 0 0 665,000 185,605,000,000
04/12/2009 351,650 -9.61 -2.66 0 0 0 635,000 183,145,000,000
03/12/2009 361,259 -10.22 -2.75 0 0 0 625,000 182,415,000,000
02/12/2009 371,482 -11.06 -2.89 0 0 0 595,000 180,165,000,000
30/11/2009 382,537 11.09 2.99 0 0 0 495,000 172,865,000,000
27/11/2009 371,446 10.39 2.88 0 0 0 414,000 167,051,000,000
26/11/2009 361,055 18.62 5.44 0 0 0 424,000 167,752,000,000
24/11/2009 342,439 -18.65 -5.17 0 0 0 444,000 169,202,000,000
23/11/2009 361,090 -10.39 -2.80 0 0 0 425,000 167,816,000,000
22/11/2009 371,482 10.40 2.88 0 0 0 415,000 167,115,000,000
21/11/2009 361,086 -10.40 -2.80 0 0 0 425,000 167,815,000,000
20/11/2009 371,482 -11.20 -2.93 0 0 0 415,000 167,115,000,000
16/11/2009 382,685 -12.03 -3.05 0 0 0 405,000 166,425,000,000
15/11/2009 394,712 12.03 3.14 0 0 0 395,000 165,725,000,000
11/11/2009 382,685 -24.78 -6.08 0 0 0 405,000 166,425,000,000
10/11/2009 407,460 12.95 3.28 0 0 0 385,000 164,965,000,000
09/11/2009 394,512 -27.02 -6.41 0 0 0 395,000 165,673,000,000
05/11/2009 421,529 -15.25 -3.49 0 0 0 375,000 164,267,000,000
03/11/2009 436,778 15.28 3.63 0 0 0 365,000 163,559,000,000
01/11/2009 421,496 -15.24 -3.49 0 0 0 385,000 164,959,000,000
30/10/2009 436,735 -16.62 -3.67 0 0 0 375,000 164,249,000,000
29/10/2009 453,359 -18.23 -3.87 0 0 0 365,000 163,539,000,000
28/10/2009 471,590 -20.08 -4.08 0 0 0 355,000 162,834,000,000
25/10/2009 491,670 -22.17 -4.31 0 0 0 335,000 161,434,000,000
22/10/2009 513,837 -24.61 -4.57 0 0 0 325,000 160,729,000,000
21/10/2009 538,450 -27.53 -4.86 0 0 0 315,000 160,021,000,000
11/10/2009 565,976 -7.89 -1.38 0 0 0 305,000 159,316,000,000
10/10/2009 573,867 -7.06 -1.22 0 0 0 315,000 166,396,000,000
09/10/2009 580,926 7.06 1.23 0 0 0 335,000 180,556,000,000
08/10/2009 573,867 -66.02 -10.32 0 0 0 325,000 173,476,000,000
06/10/2009 639,882 -2.79 -0.43 0 0 0 405,000 241,060,000,000
03/10/2009 642,667 -17.75 -2.69 0 0 0 415,000 247,960,000,000
02/10/2009 660,421 2.64 0.40 0 0 0 425,000 257,760,000,000
30/09/2009 657,778 6.28 0.96 0 0 0 415,000 250,680,000,000
25/09/2009 651,250 3.78 0.58 0 0 0 395,000 236,480,000,000
23/09/2009 647,467 3.04 0.47 0 0 0 375,000 222,320,000,000
22/09/2009 644,429 9.93 1.56 0 0 0 275,000 153,320,000,000
21/09/2009 634,500 5.05 0.80 0 0 0 255,000 139,240,000,000
20/09/2009 629,455 -4.21 -0.66 0 0 0 245,000 132,340,000,000
18/09/2009 633,667 31.49 5.23 0 0 0 255,000 139,140,000,000
16/09/2009 602,182 7.78 1.31 0 0 0 245,000 129,340,000,000
14/09/2009 594,400 -7.60 -1.26 0 0 0 235,000 122,540,000,000
13/09/2009 602,000 -2.55 -0.42 0 0 0 228,000 118,365,000,000
09/09/2009 604,545 -1.29 -0.21 0 0 0 248,000 130,965,000,000
08/09/2009 605,833 -39.17 -6.07 0 0 0 298,000 161,965,000,000
04/09/2009 645,000 -5.80 -0.89 0 0 0 235,000 149,650,000,000
02/09/2009 650,800 0.50 0.08 0 0 0 255,000 163,710,000,000
01/09/2009 650,300 -1.70 -0.26 0 0 0 225,000 144,560,000,000
29/08/2009 652,000 4.14 0.64 0 0 0 175,000 112,810,000,000
27/08/2009 647,857 -2.98 -0.46 0 0 0 135,000 86,150,000,000
25/08/2009 650,833 -6.17 -0.94 0 0 0 115,000 73,550,000,000
16/08/2009 657,000 -4.25 -0.64 0 0 0 65,000 42,550,000,000
13/08/2009 661,250 -3.75 -0.56 0 0 0 50,000 32,950,000,000
06/08/2009 665,000 5.00 0.76 0 0 0 30,000 19,950,000,000
04/08/2009 660,000 -6.67 -1.00 0 0 0 20,000 13,200,000,000
29/07/2009 666,667 6.67 1.01 0 0 0 35,000 23,400,000,000
26/07/2009 660,000 -6.67 -1.00 0 0 0 20,000 13,200,000,000
24/07/2009 666,667 1.67 0.25 0 0 0 30,000 20,000,000,000
23/07/2009 665,000 -1.67 -0.25 0 0 0 20,000 13,300,000,000
20/07/2009 666,667 6.67 1.01 0 0 0 30,000 20,000,000,000
17/07/2009 660,000 10.00 1.54 0 0 0 20,000 13,200,000,000
14/07/2009 650,000 -15.00 -2.26 0 0 0 10,000 6,500,000,000
13/07/2009 665,000 -15.00 -2.21 0 0 0 30,000 20,100,000,000
11/07/2009 680,000 -35.00 -4.90 0 0 0 20,000 13,600,000,000
09/07/2009 715,000 7.50 1.06 0 0 0 26,000 18,100,000,000
08/07/2009 707,500 -9.17 -1.28 0 0 0 86,000 60,100,000,000
05/07/2009 716,667 16.67 2.38 0 0 0 66,000 46,500,000,000
03/07/2009 700,000 0.00 ■■ 0.00 0 0 0 60,000 42,000,000,000
(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