Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 696.06 +1.85 (+0.27%)
  • HNX-Index 97.35 -0.46 (-0.47%)
  • UPCOM-Index 48.82 -0.18 (-0.38%)
CTCP Vận tải Biển Việt Nam
Mã CK:      VOSCO      20      +0.67 (+3.45%)      (cập nhật 17:25 11/12/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Vận tài công nghiệp
Website: Đang cập nhật
VOSCO » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
11/12/2010 20,000 0.67 3.45 0 0 0 50,000 1,000,000,000
10/12/2010 19,333 -0.17 -0.86 0 0 0 90,000 1,760,000,000
03/12/2010 19,500 -0.50 -2.50 0 0 0 70,000 1,380,000,000
01/12/2010 20,000 2.63 15.16 0 0 0 100,000 2,000,000,000
11/11/2010 17,367 -0.23 -1.32 0 0 0 390,000 6,696,000,000
04/11/2010 17,600 -2.83 -13.84 0 0 0 410,000 7,076,000,000
03/11/2010 20,428 -0.01 -0.05 0 0 0 1,900,000 37,366,000,000
19/10/2010 20,439 1.30 6.81 0 0 0 1,880,000 36,986,000,000
14/10/2010 19,136 -0.02 -0.08 0 0 0 13,985,000 249,561,000,000
12/10/2010 19,152 0.16 0.82 0 0 0 13,890,000 248,088,500,000
11/10/2010 18,997 -0.02 -0.08 0 0 0 15,340,000 272,408,500,000
08/10/2010 19,012 -0.01 -0.07 0 0 0 15,145,000 269,053,500,000
07/10/2010 19,026 -0.02 -0.08 0 0 0 15,050,000 267,581,000,000
06/10/2010 19,041 -0.01 -0.07 0 0 0 14,955,000 266,108,500,000
05/10/2010 19,055 -0.02 -0.08 0 0 0 14,860,000 264,636,000,000
04/10/2010 19,071 -0.02 -0.08 0 0 0 14,670,000 261,358,500,000
01/10/2010 19,086 -0.02 -0.08 0 0 0 14,575,000 259,886,000,000
29/09/2010 19,101 -0.01 -0.07 0 0 0 14,460,000 258,033,500,000
28/09/2010 19,115 -0.01 -0.07 0 0 0 14,270,000 254,708,500,000
27/09/2010 19,129 -0.01 -0.07 0 0 0 14,080,000 251,383,500,000
26/09/2010 19,143 0.00 -0.01 0 0 0 13,890,000 248,058,500,000
24/09/2010 19,144 0.00 0.01 0 0 0 13,870,000 247,678,500,000
23/09/2010 19,142 0.00 0.01 0 0 0 13,775,000 245,826,000,000
21/09/2010 19,141 -0.02 -0.09 0 0 0 13,680,000 243,973,500,000
20/09/2010 19,158 -0.02 -0.09 0 0 0 13,490,000 240,696,000,000
17/09/2010 19,176 -0.02 -0.10 0 0 0 13,395,000 239,271,000,000
16/09/2010 19,195 0.00 -0.01 0 0 0 13,300,000 237,846,000,000
15/09/2010 19,196 0.00 0.01 0 0 0 13,280,000 237,466,000,000
14/09/2010 19,195 -0.02 -0.10 0 0 0 13,185,000 235,613,500,000
12/09/2010 19,214 0.03 0.15 0 0 0 13,090,000 234,188,500,000
10/09/2010 19,185 -0.02 -0.09 0 0 0 13,110,000 234,448,500,000
09/09/2010 19,203 -0.02 -0.10 0 0 0 12,920,000 231,171,000,000
08/09/2010 19,223 -0.02 -0.10 0 0 0 12,825,000 229,746,000,000
31/08/2010 19,242 -0.02 -0.12 0 0 0 12,730,000 228,321,000,000
28/08/2010 19,265 -0.03 -0.16 0 0 0 12,540,000 225,138,500,000
26/08/2010 19,295 -0.02 -0.12 0 0 0 12,520,000 224,878,500,000
25/08/2010 19,319 0.03 0.15 0 0 0 12,330,000 221,696,000,000
24/08/2010 19,290 -0.03 -0.13 0 0 0 12,360,000 222,092,000,000
22/08/2010 19,315 -0.01 -0.04 0 0 0 12,265,000 220,762,000,000
21/08/2010 19,322 0.03 0.14 0 0 0 12,295,000 221,386,000,000
20/08/2010 19,295 0.00 0.02 0 0 0 12,325,000 221,791,000,000
19/08/2010 19,292 -0.09 -0.44 0 0 0 12,260,000 220,866,000,000
18/08/2010 19,377 0.01 0.03 0 0 0 11,970,000 216,502,500,000
17/08/2010 19,371 -0.03 -0.15 0 0 0 11,960,000 216,269,500,000
16/08/2010 19,401 -0.03 -0.13 0 0 0 11,930,000 215,873,500,000
15/08/2010 19,427 0.03 0.14 0 0 0 11,835,000 214,543,500,000
14/08/2010 19,399 0.06 0.29 0 0 0 11,825,000 214,219,500,000
13/08/2010 19,343 -0.01 -0.06 0 0 0 11,885,000 215,029,500,000
11/08/2010 19,355 -0.10 -0.52 0 0 0 11,880,000 215,256,500,000
10/08/2010 19,457 0.00 -0.01 0 0 0 11,775,000 214,202,500,000
09/08/2010 19,458 -0.01 -0.05 0 0 0 11,605,000 211,161,000,000
08/08/2010 19,467 -0.02 -0.10 0 0 0 11,380,000 207,500,000,000
07/08/2010 19,487 0.00 -0.01 0 0 0 11,280,000 205,750,000,000
06/08/2010 19,489 0.02 0.09 0 0 0 11,330,000 206,750,000,000
05/08/2010 19,471 0.01 0.04 0 0 0 11,360,000 207,245,000,000
04/08/2010 19,463 -0.08 -0.39 0 0 0 11,240,000 205,049,000,000
03/08/2010 19,540 -0.07 -0.34 0 0 0 11,000,000 201,257,500,000
02/08/2010 19,606 -0.04 -0.19 0 0 0 10,550,000 193,444,000,000
31/07/2010 19,644 0.00 0.02 0 0 0 10,400,000 190,976,000,000
30/07/2010 19,641 -0.01 -0.06 0 0 0 10,500,000 192,876,000,000
29/07/2010 19,653 0.02 0.12 0 0 0 10,610,000 195,016,000,000
28/07/2010 19,629 -0.02 -0.10 0 0 0 10,290,000 188,704,000,000
27/07/2010 19,648 -0.05 -0.23 0 0 0 9,870,000 181,249,000,000
26/07/2010 19,693 -0.01 -0.06 0 0 0 9,610,000 176,376,000,000
25/07/2010 19,705 0.03 0.15 0 0 0 9,520,000 174,696,000,000
24/07/2010 19,676 0.04 0.20 0 0 0 9,580,000 175,710,000,000
23/07/2010 19,637 -0.04 -0.22 0 0 0 9,602,500 176,061,250,000
21/07/2010 19,702 -0.05 -0.27 0 0 0 9,342,500 172,551,250,000
20/07/2010 19,755 0.00 0.01 0 0 0 8,972,500 165,835,250,000
19/07/2010 19,754 -0.06 -0.31 0 0 0 8,690,000 160,985,000,000
18/07/2010 19,816 0.00 0.01 0 0 0 8,500,000 157,751,000,000
17/07/2010 19,814 0.00 0.02 0 0 0 8,300,000 153,741,000,000
16/07/2010 19,811 -0.02 -0.11 0 0 0 8,255,000 152,861,000,000
13/07/2010 19,832 -0.02 -0.08 0 0 0 7,855,000 146,461,000,000
12/07/2010 19,848 -0.02 -0.12 0 0 0 7,485,000 139,906,000,000
10/07/2010 19,872 0.02 0.11 0 0 0 7,255,000 135,491,000,000
09/07/2010 19,850 -0.05 -0.26 0 0 0 7,290,000 136,051,000,000
07/07/2010 19,902 0.01 0.03 0 0 0 7,035,000 131,946,000,000
06/07/2010 19,897 -0.02 -0.12 0 0 0 6,975,000 130,761,000,000
05/07/2010 19,920 -0.03 -0.17 0 0 0 6,925,000 129,926,000,000
04/07/2010 19,953 -0.03 -0.13 0 0 0 6,555,000 123,461,000,000
03/07/2010 19,979 -0.02 -0.09 0 0 0 6,235,000 117,956,000,000
02/07/2010 19,997 -0.02 -0.09 0 0 0 6,035,000 114,331,000,000
30/06/2010 20,016 0.01 0.02 0 0 0 5,845,000 110,886,000,000
29/06/2010 20,011 0.00 -0.02 0 0 0 5,815,000 110,181,000,000
28/06/2010 20,015 -0.02 -0.10 0 0 0 5,785,000 109,591,000,000
27/06/2010 20,035 0.04 0.19 0 0 0 5,620,000 106,521,000,000
26/06/2010 19,998 0.03 0.13 0 0 0 5,670,000 107,221,000,000
25/06/2010 19,973 0.03 0.14 0 0 0 5,780,000 109,290,000,000
24/06/2010 19,946 -0.03 -0.13 0 0 0 5,870,000 110,785,000,000
22/06/2010 19,972 -0.01 -0.06 0 0 0 5,500,000 103,925,000,000
21/06/2010 19,984 -0.02 -0.10 0 0 0 5,600,000 105,915,000,000
20/06/2010 20,005 -0.01 -0.05 0 0 0 5,380,000 101,900,000,000
18/06/2010 20,046 -0.03 -0.15 0 0 0 5,140,000 97,700,000,000
17/06/2010 20,077 -0.08 -0.38 0 0 0 4,860,000 92,561,000,000
15/06/2010 20,144 0.00 0.01 0 0 0 4,460,000 85,481,000,000
14/06/2010 20,141 -0.06 -0.29 0 0 0 4,370,000 83,921,000,000
13/06/2010 20,200 -0.02 -0.08 0 0 0 4,010,000 77,451,000,000
12/06/2010 20,217 0.01 0.06 0 0 0 3,870,000 74,996,000,000
10/06/2010 20,205 -0.03 -0.13 0 0 0 3,920,000 75,971,000,000
09/06/2010 20,232 -0.01 -0.04 0 0 0 3,660,000 70,994,000,000
08/06/2010 20,241 -0.01 -0.04 0 0 0 3,560,000 69,129,000,000
07/06/2010 20,249 -0.04 -0.19 0 0 0 3,520,000 68,376,000,000
06/06/2010 20,288 -0.01 -0.06 0 0 0 3,180,000 61,801,000,000
05/06/2010 20,301 0.02 0.07 0 0 0 3,060,000 59,571,000,000
04/06/2010 20,286 0.00 0.01 0 0 0 2,900,000 56,527,000,000
03/06/2010 20,283 0.01 0.05 0 0 0 2,880,000 56,131,000,000
02/06/2010 20,272 -0.01 -0.04 0 0 0 2,890,000 56,270,000,000
01/06/2010 20,280 -0.09 -0.44 0 0 0 2,690,000 52,444,000,000
31/05/2010 20,369 -0.02 -0.10 0 0 0 2,320,000 45,444,000,000
30/05/2010 20,389 0.01 0.05 0 0 0 2,180,000 42,766,000,000
29/05/2010 20,378 0.02 0.10 0 0 0 2,190,000 42,956,000,000
28/05/2010 20,357 0.00 0.00 0 0 0 2,330,000 45,628,000,000
27/05/2010 20,356 -0.01 -0.06 0 0 0 2,240,000 43,898,000,000
26/05/2010 20,368 -0.01 -0.05 0 0 0 2,210,000 43,336,000,000
25/05/2010 20,379 0.01 0.05 0 0 0 2,150,000 42,178,000,000
24/05/2010 20,368 -0.01 -0.02 0 0 0 2,210,000 43,340,000,000
23/05/2010 20,373 -0.01 -0.03 0 0 0 2,270,000 44,538,000,000
22/05/2010 20,380 0.03 0.16 0 0 0 2,250,000 44,148,000,000
21/05/2010 20,347 0.03 0.15 0 0 0 2,430,000 47,673,000,000
20/05/2010 20,316 0.02 0.08 0 0 0 2,460,000 48,241,000,000
19/05/2010 20,299 0.00 0.01 0 0 0 2,550,000 49,921,000,000
18/05/2010 20,296 -0.02 -0.08 0 0 0 2,560,000 50,063,000,000
17/05/2010 20,312 -0.05 -0.26 0 0 0 2,350,000 45,988,000,000
15/05/2010 20,365 0.05 0.22 0 0 0 2,230,000 43,736,000,000
14/05/2010 20,320 0.00 -0.01 0 0 0 2,320,000 45,236,000,000
13/05/2010 20,322 -0.02 -0.09 0 0 0 2,370,000 46,196,000,000
12/05/2010 20,341 0.01 0.04 0 0 0 2,230,000 43,716,000,000
11/05/2010 20,332 0.06 0.29 0 0 0 2,290,000 44,746,000,000
10/05/2010 20,274 -0.04 -0.18 0 0 0 2,580,000 50,148,000,000
09/05/2010 20,311 0.02 0.10 0 0 0 2,320,000 45,328,000,000
08/05/2010 20,291 0.03 0.14 0 0 0 2,430,000 47,409,000,000
07/05/2010 20,263 -0.02 -0.11 0 0 0 2,590,000 50,354,000,000
06/05/2010 20,285 -0.05 -0.26 0 0 0 2,390,000 46,626,000,000
05/05/2010 20,337 0.02 0.10 0 0 0 2,220,000 43,490,000,000
04/05/2010 20,316 -0.05 -0.27 0 0 0 2,250,000 44,025,000,000
03/05/2010 20,370 -0.04 -0.18 0 0 0 2,040,000 40,053,000,000
02/05/2010 20,406 0.06 0.29 0 0 0 1,940,000 38,178,000,000
30/04/2010 20,348 0.03 0.15 0 0 0 2,060,000 40,413,000,000
29/04/2010 20,317 -0.07 -0.36 0 0 0 2,110,000 41,328,000,000
28/04/2010 20,390 -0.03 -0.15 0 0 0 2,010,000 39,466,000,000
27/04/2010 20,420 0.06 0.30 0 0 0 1,890,000 37,256,000,000
26/04/2010 20,358 -0.05 -0.24 0 0 0 1,980,000 38,949,000,000
25/04/2010 20,407 -0.03 -0.15 0 0 0 1,890,000 37,260,000,000
24/04/2010 20,438 0.07 0.32 0 0 0 1,770,000 35,050,000,000
23/04/2010 20,372 0.05 0.23 0 0 0 1,895,000 37,365,000,000
22/04/2010 20,325 -0.04 -0.19 0 0 0 1,965,000 38,648,000,000
21/04/2010 20,364 -0.06 -0.27 0 0 0 1,840,000 36,408,000,000
20/04/2010 20,419 0.00 0.00 0 0 0 1,760,000 34,918,000,000
19/04/2010 20,418 0.01 0.06 0 0 0 1,740,000 34,488,000,000
17/04/2010 20,419 0.09 0.45 0 0 0 1,780,000 35,245,000,000
16/04/2010 20,327 0.03 0.14 0 0 0 1,830,000 36,082,000,000
15/04/2010 20,298 -0.06 -0.30 0 0 0 1,910,000 37,507,000,000
14/04/2010 20,360 -0.05 -0.23 0 0 0 1,870,000 36,801,000,000
13/04/2010 20,406 0.00 -0.02 0 0 0 1,850,000 36,476,000,000
12/04/2010 20,410 0.01 0.03 0 0 0 1,720,000 34,096,000,000
11/04/2010 20,404 0.08 0.37 0 0 0 1,760,000 34,781,000,000
10/04/2010 20,329 -0.03 -0.12 0 0 0 1,960,000 38,416,000,000
09/04/2010 20,354 -0.10 -0.47 0 0 0 1,820,000 35,816,000,000
08/04/2010 20,451 -0.02 -0.08 0 0 0 1,630,000 32,351,000,000
07/04/2010 20,467 -0.04 -0.20 0 0 0 1,680,000 33,211,000,000
06/04/2010 20,508 0.06 0.30 0 0 0 1,620,000 32,136,000,000
05/04/2010 20,446 -0.02 -0.11 0 0 0 1,720,000 33,851,000,000
04/04/2010 20,469 0.08 0.37 0 0 0 1,610,000 31,919,000,000
03/04/2010 20,393 0.04 0.20 0 0 0 1,590,000 31,553,000,000
02/04/2010 20,353 -0.08 -0.37 0 0 0 1,630,000 32,267,000,000
01/04/2010 20,428 -0.02 -0.08 0 0 0 1,550,000 30,849,000,000
30/03/2010 20,471 -0.01 -0.07 0 0 0 1,520,000 30,316,000,000
29/03/2010 20,485 -0.03 -0.12 0 0 0 1,470,000 29,436,000,000
28/03/2010 20,510 -0.03 -0.14 0 0 0 1,490,000 29,836,000,000
27/03/2010 20,538 0.07 0.36 0 0 0 1,480,000 29,672,000,000
26/03/2010 20,465 0.10 0.50 0 0 0 1,540,000 30,733,000,000
25/03/2010 20,363 0.06 0.27 0 0 0 1,560,000 31,016,900,000
24/03/2010 20,308 0.00 0.01 0 0 0 1,542,000 30,630,900,000
23/03/2010 20,306 -0.02 -0.08 0 0 0 1,562,000 30,964,900,000
22/03/2010 20,322 -0.08 -0.37 0 0 0 1,512,000 30,098,900,000
21/03/2010 20,397 -0.01 -0.03 0 0 0 1,407,000 28,226,400,000
19/03/2010 20,399 -0.04 -0.18 0 0 0 1,415,000 28,247,400,000
18/03/2010 20,435 -0.15 -0.75 0 0 0 1,455,000 28,993,400,000
17/03/2010 20,589 0.02 0.09 0 0 0 1,355,000 27,286,000,000
16/03/2010 20,570 0.05 0.25 0 0 0 1,345,000 27,094,000,000
15/03/2010 20,519 -0.05 -0.23 0 0 0 1,450,000 28,948,000,000
14/03/2010 20,567 -0.04 -0.17 0 0 0 1,260,000 25,514,000,000
13/03/2010 20,602 -0.04 -0.17 0 0 0 1,290,000 25,786,000,000
12/03/2010 20,638 0.05 0.22 0 0 0 1,350,000 26,628,000,000
11/03/2010 20,593 -0.02 -0.08 0 0 0 1,330,000 26,194,000,000
10/03/2010 20,609 0.15 0.74 0 0 0 1,220,000 24,334,000,000
09/03/2010 20,457 0.02 0.08 0 0 0 1,390,000 27,106,000,000
08/03/2010 20,440 -0.16 -0.78 0 0 0 1,340,000 26,228,000,000
07/03/2010 20,601 0.03 0.12 0 0 0 1,120,000 22,510,000,000
06/03/2010 20,576 0.20 0.99 0 0 0 1,100,000 22,070,000,000
05/03/2010 20,375 0.05 0.26 0 0 0 1,230,000 24,065,000,000
04/03/2010 20,322 -0.03 -0.14 0 0 0 1,180,000 23,115,000,000
02/03/2010 20,275 -0.11 -0.55 0 0 0 1,150,000 22,438,000,000
01/03/2010 20,388 0.07 0.35 0 0 0 1,060,000 20,906,000,000
28/02/2010 20,316 0.13 0.63 0 0 0 1,020,000 20,184,000,000
27/02/2010 20,189 0.07 0.34 0 0 0 1,010,000 19,863,000,000
26/02/2010 20,121 -0.14 -0.71 0 0 0 1,020,000 19,911,000,000
25/02/2010 20,264 -0.10 -0.51 0 0 0 970,000 18,973,000,000
24/02/2010 20,367 -0.12 -0.59 0 0 0 910,000 17,930,000,000
23/02/2010 20,488 -0.13 -0.64 0 0 0 840,000 16,741,000,000
22/02/2010 20,619 -0.14 -0.66 0 0 0 850,000 16,801,000,000
21/02/2010 20,757 -0.09 -0.43 0 0 0 800,000 15,906,000,000
17/02/2010 20,847 0.12 0.60 0 0 0 700,000 14,406,000,000
16/02/2010 20,723 0.10 0.49 0 0 0 820,000 16,396,000,000
13/02/2010 20,621 0.05 0.26 0 0 0 850,000 16,906,000,000
12/02/2010 20,568 0.01 0.03 0 0 0 880,000 17,416,000,000
11/02/2010 20,562 0.02 0.10 0 0 0 870,000 17,206,000,000
10/02/2010 20,542 0.12 0.56 0 0 0 840,000 16,576,000,000
09/02/2010 20,427 0.06 0.30 0 0 0 940,000 18,096,000,000
08/02/2010 20,365 0.07 0.36 0 0 0 910,000 17,556,000,000
07/02/2010 20,292 -0.11 -0.54 0 0 0 1,000,000 18,916,000,000
06/02/2010 20,403 0.13 0.62 0 0 0 850,000 16,436,000,000
05/02/2010 20,278 0.02 0.10 0 0 0 790,000 15,426,000,000
04/02/2010 20,258 0.05 0.24 0 0 0 850,000 16,356,000,000
03/02/2010 20,210 -0.10 -0.51 0 0 0 820,000 15,786,000,000
02/02/2010 20,313 -0.02 -0.07 0 0 0 740,000 14,386,000,000
30/01/2010 20,215 0.12 0.61 0 0 0 750,000 14,396,000,000
29/01/2010 20,092 0.11 0.54 0 0 0 730,000 13,951,000,000
28/01/2010 19,985 0.10 0.49 0 0 0 980,000 17,911,000,000
27/01/2010 19,888 0.14 0.69 0 0 0 810,000 15,131,000,000
26/01/2010 19,751 -0.20 -1.02 0 0 0 850,000 15,763,000,000
25/01/2010 19,954 0.02 0.11 0 0 0 700,000 13,298,000,000
24/01/2010 19,933 0.12 0.61 0 0 0 750,000 13,993,000,000
23/01/2010 19,813 -0.05 -0.27 0 0 0 760,000 14,058,000,000
22/01/2010 19,866 0.23 1.19 0 0 0 740,000 13,685,000,000
21/01/2010 19,633 -0.14 -0.71 0 0 0 800,000 14,711,000,000
20/01/2010 19,773 0.15 0.77 0 0 0 590,000 11,325,000,000
19/01/2010 19,622 0.00 0.01 0 0 0 700,000 13,248,000,000
18/01/2010 19,620 -0.12 -0.59 0 0 0 710,000 13,396,000,000
17/01/2010 19,736 0.06 0.28 0 0 0 670,000 12,681,000,000
16/01/2010 19,680 0.08 0.38 0 0 0 750,000 14,036,000,000
15/01/2010 19,605 0.12 0.62 0 0 0 760,000 14,138,000,000
14/01/2010 19,484 -0.03 -0.17 0 0 0 770,000 14,252,000,000
13/01/2010 19,518 0.05 0.25 0 0 0 610,000 11,353,000,000
12/01/2010 19,469 -0.01 -0.03 0 0 0 560,000 10,438,000,000
11/01/2010 19,474 -0.01 -0.04 0 0 0 600,000 11,140,000,000
10/01/2010 19,481 0.08 0.42 0 0 0 530,000 9,811,000,000
09/01/2010 19,400 0.16 0.82 0 0 0 410,000 7,632,000,000
08/01/2010 19,242 -0.13 -0.69 0 0 0 450,000 8,307,000,000
07/01/2010 19,376 0.40 2.12 0 0 0 340,000 6,350,000,000
06/01/2010 18,974 0.03 0.16 0 0 0 430,000 7,860,000,000
04/01/2010 18,765 0.45 2.46 0 0 0 340,000 6,175,000,000
03/01/2010 18,315 -0.08 -0.42 0 0 0 250,000 4,470,000,000
02/01/2010 18,392 0.31 1.69 0 0 0 270,000 4,850,000,000
01/01/2010 18,086 0.17 0.93 0 0 0 350,000 6,209,000,000
31/12/2009 17,920 -0.33 -1.79 0 0 0 460,000 8,095,000,000
30/12/2009 18,246 0.16 0.91 0 0 0 400,000 7,100,000,000
29/12/2009 18,082 0.24 1.33 0 0 0 340,000 6,025,000,000
28/12/2009 17,845 0.35 1.97 0 0 0 290,000 5,115,000,000
27/12/2009 17,500 -0.06 -0.32 0 0 0 170,000 2,920,000,000
26/12/2009 17,556 0.18 1.01 0 0 0 180,000 3,100,000,000
24/12/2009 17,410 -0.17 -0.94 0 0 0 210,000 3,597,000,000
23/12/2009 17,575 0.34 1.94 0 0 0 150,000 2,592,000,000
22/12/2009 17,240 -0.09 -0.49 0 0 0 190,000 3,246,000,000
21/12/2009 17,325 0.44 2.62 0 0 0 150,000 2,568,000,000
20/12/2009 16,883 -0.05 -0.28 0 0 0 250,000 4,238,000,000
19/12/2009 16,930 0.23 1.38 0 0 0 200,000 3,399,000,000
18/12/2009 16,700 0.20 1.21 0 0 0 190,000 3,200,000,000
17/12/2009 16,500 0.70 4.43 0 0 0 170,000 2,850,000,000
16/12/2009 15,800 -0.28 -1.71 0 0 0 110,000 1,810,000,000
15/12/2009 16,075 -0.50 -3.02 0 0 0 70,000 1,153,000,000
14/12/2009 16,575 0.38 2.31 0 0 0 110,000 1,853,000,000
13/12/2009 16,200 -0.13 -0.81 0 0 0 150,000 2,510,000,000
11/12/2009 16,333 -0.17 -1.01 0 0 0 160,000 2,680,000,000
10/12/2009 16,500 0.10 0.61 0 0 0 110,000 1,850,000,000
09/12/2009 16,400 -0.53 -3.15 0 0 0 118,000 1,978,000,000
08/12/2009 16,933 -0.47 -2.68 0 0 0 108,000 1,868,000,000
07/12/2009 17,400 -1.06 -5.74 0 0 0 100,000 1,740,000,000
06/12/2009 18,460 -0.37 -1.94 0 0 0 135,000 2,430,000,000
03/12/2009 18,825 -1.43 -7.04 0 0 0 85,000 1,580,000,000
01/12/2009 20,250 2.25 12.50 0 0 0 25,000 520,000,000
23/11/2009 18,000 0.50 2.86 0 0 0 10,000 180,000,000
21/11/2009 17,500 0.15 0.86 0 0 0 50,000 875,000,000
19/11/2009 17,350 -0.20 -1.14 0 0 0 60,000 1,047,000,000
16/11/2009 17,550 -0.02 -0.10 0 0 0 80,000 1,402,000,000
13/11/2009 18,000 -0.50 -2.70 0 0 0 30,000 540,000,000
12/11/2009 18,500 0.40 2.21 0 0 0 10,000 185,000,000
11/11/2009 18,100 -1.27 -6.54 0 0 0 40,000 716,000,000
06/11/2009 19,367 -0.83 -4.12 0 0 0 38,800 708,760,000
03/11/2009 20,200 0.45 2.28 0 0 0 8,800 177,760,000
02/11/2009 19,750 0.52 2.69 0 0 0 14,400 277,400,000
31/10/2009 19,233 -0.69 -3.47 0 0 0 34,400 641,400,000
28/10/2009 19,925 -0.48 -2.33 0 0 0 44,400 861,400,000
27/10/2009 20,400 0.98 5.02 0 0 0 34,400 676,400,000
26/10/2009 19,425 0.09 0.44 0 0 0 119,000 2,237,400,000
22/10/2009 17,950 0.62 3.56 0 0 0 129,000 2,372,400,000
21/10/2009 17,333 -0.04 -0.24 0 0 0 20,000 355,000,000
20/10/2009 17,375 0.13 0.72 0 0 0 40,000 705,000,000
19/10/2009 17,250 -0.56 -3.17 0 0 0 80,000 1,385,000,000
18/10/2009 17,814 -0.04 -0.24 0 0 0 100,000 1,762,000,000
16/10/2009 17,856 -0.06 -0.36 0 0 0 190,000 3,379,000,000
14/10/2009 17,920 -0.23 -1.27 0 0 0 240,000 4,304,000,000
13/10/2009 18,150 -0.14 -0.74 0 0 0 200,000 3,624,000,000
12/10/2009 18,286 -0.11 -0.62 0 0 0 180,000 3,267,000,000
11/10/2009 18,400 -0.04 -0.22 0 0 0 90,000 1,650,000,000
09/10/2009 18,440 -0.04 -0.19 0 0 0 100,000 1,844,000,000
08/10/2009 18,475 0.10 0.52 0 0 0 80,000 1,478,000,000
07/10/2009 18,380 -0.19 -1.01 0 0 0 90,000 1,658,000,000
06/10/2009 18,567 -0.43 -2.28 0 0 0 60,000 1,114,000,000
05/10/2009 19,000 0.25 1.33 0 0 0 20,000 380,000,000
02/10/2009 18,750 0.58 3.21 0 0 0 30,000 565,000,000
01/10/2009 18,167 0.03 0.15 0 0 0 40,000 735,000,000
30/09/2009 18,140 0.14 0.78 0 0 0 110,000 2,005,000,000
29/09/2009 18,000 0.13 0.70 0 0 0 50,000 910,000,000
28/09/2009 17,875 0.30 1.71 0 0 0 70,000 1,260,000,000
27/09/2009 17,575 -0.34 -1.91 0 0 0 60,000 1,058,000,000
26/09/2009 17,917 -0.18 -1.01 0 0 0 165,000 3,001,500,000
25/09/2009 18,100 -0.03 -0.14 0 0 0 155,000 2,831,500,000
23/09/2009 18,125 0.06 0.32 0 0 0 135,000 2,471,500,000
21/09/2009 18,067 0.32 1.79 0 0 0 35,000 633,500,000
20/09/2009 17,750 0.25 1.43 0 0 0 30,000 540,000,000
16/09/2009 18,175 0.54 3.07 0 0 0 35,000 641,000,000
15/09/2009 17,633 -0.08 -0.43 0 0 0 135,000 2,361,000,000
14/09/2009 17,710 -0.07 -0.37 0 0 0 155,000 2,729,000,000
13/09/2009 17,775 -0.08 -0.46 0 0 0 225,000 4,006,500,000
12/09/2009 17,857 0.16 0.89 0 0 0 205,000 3,662,500,000
11/09/2009 17,700 0.04 0.24 0 0 0 250,000 4,483,500,000
10/09/2009 17,657 -0.08 -0.43 0 0 0 225,000 4,047,000,000
09/09/2009 17,733 0.15 0.87 0 0 0 205,000 3,703,000,000
08/09/2009 17,580 1.08 6.55 0 0 0 155,000 2,778,000,000
06/09/2009 16,500 -1.50 -8.33 0 0 0 15,000 240,000,000
04/09/2009 18,000 -0.25 -1.37 0 0 0 20,000 360,000,000
03/09/2009 18,250 0.58 3.30 0 0 0 120,000 2,210,000,000
02/09/2009 17,667 -0.21 -1.16 0 0 0 130,000 2,375,000,000
01/09/2009 17,875 -0.14 -0.77 0 0 0 60,000 1,080,000,000
31/08/2009 18,014 -0.02 -0.11 0 0 0 120,000 2,172,000,000
30/08/2009 18,033 0.02 0.11 0 0 0 190,000 3,436,000,000
29/08/2009 18,014 0.03 0.17 0 0 0 150,000 2,712,000,000
28/08/2009 17,983 -0.32 -1.73 0 0 0 130,000 2,348,000,000
27/08/2009 18,300 0.20 1.10 0 0 0 100,000 1,819,000,000
26/08/2009 18,100 0.10 0.56 0 0 0 70,000 1,264,000,000
25/08/2009 18,000 0.66 3.81 0 0 0 50,000 900,000,000
23/08/2009 17,340 -0.03 -0.18 0 0 0 85,000 1,471,500,000
21/08/2009 17,371 0.32 1.85 0 0 0 117,000 2,029,900,000
20/08/2009 17,056 0.04 0.22 0 0 0 327,000 5,602,900,000
19/08/2009 17,019 0.01 0.07 0 0 0 287,000 4,908,900,000
18/08/2009 17,007 0.13 0.78 0 0 0 272,000 4,652,400,000
17/08/2009 16,875 0.16 0.93 0 0 0 198,700 3,384,550,000
16/08/2009 16,720 0.02 0.12 0 0 0 142,700 2,412,550,000
15/08/2009 16,700 -0.14 -0.85 0 0 0 145,400 2,457,100,000
14/08/2009 16,843 0.01 0.06 0 0 0 102,700 1,733,550,000
13/08/2009 16,833 0.33 2.02 0 0 0 82,700 1,395,550,000
12/08/2009 16,500 0.03 0.20 0 0 0 52,700 870,550,000
11/08/2009 16,467 -0.03 -0.20 0 0 0 32,700 538,550,000
05/08/2009 16,500 1.50 10.00 0 0 0 20,000 330,000,000
18/07/2009 15,000 -1.00 -6.25 0 0 0 30,000 450,000,000
10/07/2009 16,000 0.25 1.59 0 0 0 20,000 320,000,000
07/07/2009 15,750 0.25 1.61 0 0 0 40,000 630,000,000
04/07/2009 15,500 0.00 ■■ 0.00 0 0 0 20,000 310,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp