Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Xây dựng và Khai thác Công trình Giao thông 584
Mã CK:      CT584      41.20      ▼ -0.10 (-0.24%)      (cập nhật 17:25 24/06/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
CT584 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/06/2010 41,200 -0.10 ▼ -0.24 0 0 0 40,000 1,648,000,000
16/06/2010 41,300 -0.20 ▼ -0.48 0 0 0 30,000 1,239,000,000
27/05/2010 41,500 -0.23 ▼ -0.56 0 0 0 60,000 2,490,000,000
25/05/2010 41,733 -0.12 ▼ -0.28 0 0 0 110,000 4,600,000,000
24/05/2010 41,850 -0.35 ▼ -0.83 0 0 0 80,000 3,355,000,000
20/05/2010 42,200 0.60 ▲ 1.44 0 0 0 50,000 2,110,000,000
19/05/2010 41,600 0.05 ▲ 0.12 0 0 0 70,000 2,930,000,000
18/05/2010 41,550 0.21 ▲ 0.50 0 0 0 114,000 4,758,000,000
17/05/2010 41,343 -0.06 ▼ -0.14 0 0 0 274,000 11,408,000,000
16/05/2010 41,400 -0.03 ▼ -0.06 0 0 0 254,000 10,588,000,000
15/05/2010 41,425 0.19 ▲ 0.47 0 0 0 284,000 11,833,000,000
14/05/2010 41,231 0.36 ▲ 0.87 0 0 0 444,000 18,429,000,000
13/05/2010 40,875 0.00 ▲ 0.00 0 0 0 434,000 17,864,000,000
12/05/2010 40,873 0.23 ▲ 0.58 0 0 0 364,000 14,990,000,000
11/05/2010 40,639 -0.11 ▼ -0.28 0 0 0 554,000 22,661,000,000
10/05/2010 40,753 -0.31 ▼ -0.74 0 0 0 608,000 24,881,000,000
09/05/2010 41,058 -0.02 ▼ -0.04 0 0 0 506,000 20,939,000,000
08/05/2010 41,076 0.15 ▲ 0.36 0 0 0 446,000 18,519,000,000
07/05/2010 40,927 0.42 ▲ 1.03 0 0 0 716,000 29,484,000,000
06/05/2010 40,508 0.31 ▲ 0.77 0 0 0 656,000 26,645,000,000
05/05/2010 40,200 0.20 ▲ 0.50 0 0 0 726,000 29,214,000,000
04/05/2010 40,000 -0.01 ▼ -0.03 0 0 0 571,000 22,826,500,000
03/05/2010 40,013 -0.01 ▼ -0.02 0 0 0 421,000 16,856,500,000
02/05/2010 40,020 0.07 ▲ 0.18 0 0 0 501,000 20,041,500,000
01/05/2010 39,950 -0.10 ▼ -0.25 0 0 0 671,000 26,751,500,000
30/04/2010 40,052 0.05 ▲ 0.13 0 0 0 771,000 30,771,500,000
29/04/2010 40,000 0.02 ▲ 0.04 0 0 0 1,031,000 41,102,500,000
28/04/2010 39,983 0.17 ▲ 0.43 0 0 0 1,202,000 47,894,500,000
27/04/2010 39,813 0.09 ▲ 0.22 0 0 0 876,000 34,958,500,000
26/04/2010 39,727 -0.16 ▼ -0.39 0 0 0 710,000 28,331,000,000
25/04/2010 39,883 0.00 ▲ 0.01 0 0 0 788,000 31,360,000,000
24/04/2010 39,879 0.15 ▲ 0.38 0 0 0 787,000 31,296,500,000
23/04/2010 39,729 0.13 ▲ 0.33 0 0 0 822,000 32,613,000,000
22/04/2010 39,600 0.49 ▲ 1.26 0 0 0 1,291,000 51,143,500,000
21/04/2010 39,108 1.19 ▲ 3.14 0 0 0 952,500 37,425,500,000
20/04/2010 37,917 0.06 ▲ 0.16 0 0 0 925,500 35,358,000,000
19/04/2010 37,858 1.59 ▲ 4.38 0 0 0 943,000 35,886,000,000
18/04/2010 36,271 1.00 ▲ 2.82 0 0 0 842,000 30,625,000,000
17/04/2010 35,276 2.60 ▲ 7.95 0 0 0 812,000 28,485,000,000
16/04/2010 32,679 1.63 ▲ 5.25 0 0 0 1,292,000 41,886,000,000
15/04/2010 31,050 0.54 ▲ 1.77 0 0 0 1,362,000 42,230,000,000
14/04/2010 30,510 0.02 ▲ 0.07 0 0 0 1,292,000 39,294,000,000
13/04/2010 30,490 0.05 ▲ 0.17 0 0 0 1,178,000 35,697,000,000
12/04/2010 30,438 -0.12 ▼ -0.40 0 0 0 1,456,000 44,212,000,000
11/04/2010 30,561 -0.03 ▼ -0.11 0 0 0 1,019,000 31,141,500,000
10/04/2010 30,594 0.24 ▲ 0.80 0 0 0 1,049,000 32,116,500,000
09/04/2010 30,350 0.57 ▲ 1.91 0 0 0 1,139,000 34,688,500,000
08/04/2010 29,781 0.95 ▲ 3.30 0 0 0 999,000 30,043,500,000
07/04/2010 28,831 0.41 ▲ 1.46 0 0 0 740,000 21,601,000,000
06/04/2010 28,417 0.22 ▲ 0.79 0 0 0 1,082,000 30,547,000,000
05/04/2010 28,194 0.31 ▲ 1.13 0 0 0 1,166,000 32,683,600,000
04/04/2010 27,880 -0.04 ▼ -0.14 0 0 0 776,000 21,478,600,000
03/04/2010 27,918 0.41 ▲ 1.51 0 0 0 796,000 22,048,600,000
02/04/2010 27,504 0.18 ▲ 0.67 0 0 0 918,000 25,270,200,000
01/04/2010 27,322 0.17 ▲ 0.62 0 0 0 839,000 22,909,600,000
31/03/2010 27,154 0.29 ▲ 1.09 0 0 0 1,079,000 29,276,600,000
30/03/2010 26,861 0.44 ▲ 1.67 0 0 0 1,149,000 30,846,600,000
29/03/2010 26,419 0.29 ▲ 1.10 0 0 0 993,000 26,455,200,000
28/03/2010 26,132 0.25 ▲ 0.95 0 0 0 724,000 19,064,600,000
27/03/2010 25,885 0.16 ▲ 0.62 0 0 0 744,000 19,351,600,000
26/03/2010 25,726 0.54 ▲ 2.14 0 0 0 1,024,000 26,423,600,000
25/03/2010 25,186 0.18 ▲ 0.72 0 0 0 944,000 23,824,000,000
24/03/2010 25,007 0.02 ▲ 0.07 0 0 0 678,000 16,994,000,000
23/03/2010 24,989 0.12 ▲ 0.46 0 0 0 514,000 12,897,000,000
22/03/2010 24,874 0.18 ▲ 0.72 0 0 0 640,000 15,964,000,000
21/03/2010 24,695 -0.07 ▼ -0.26 0 0 0 544,000 13,455,000,000
20/03/2010 24,760 -0.16 ▼ -0.64 0 0 0 6,154,000 151,011,000,000
19/03/2010 24,920 0.06 ▲ 0.24 0 0 0 6,308,000 154,891,000,000
18/03/2010 24,861 0.05 ▲ 0.19 0 0 0 6,398,000 157,092,000,000
17/03/2010 24,815 -0.32 ▼ -1.26 0 0 0 805,000 19,973,000,000
16/03/2010 25,131 0.04 ▲ 0.16 0 0 0 783,000 19,672,000,000
15/03/2010 25,090 0.23 ▲ 0.93 0 0 0 923,000 23,200,000,000
14/03/2010 24,860 -0.05 ▼ -0.21 0 0 0 758,000 18,766,000,000
13/03/2010 24,913 -0.01 ▼ -0.02 0 0 0 878,000 21,750,000,000
12/03/2010 24,918 0.16 ▲ 0.65 0 0 0 1,080,000 26,846,000,000
11/03/2010 24,758 -0.04 ▼ -0.17 0 0 0 1,140,000 28,049,000,000
10/03/2010 24,800 0.17 ▲ 0.69 0 0 0 1,034,000 25,522,000,000
09/03/2010 24,629 1.02 ▲ 4.30 0 0 0 1,018,000 24,999,000,000
08/03/2010 23,613 0.21 ▲ 0.90 0 0 0 1,110,000 26,269,000,000
07/03/2010 23,403 -5.28 ▼ -18.41 0 0 0 1,102,000 25,814,000,000
06/03/2010 28,683 1.45 ▲ 5.31 0 0 0 1,113,000 29,796,000,000
05/03/2010 27,238 0.83 ▲ 3.15 0 0 0 1,328,000 33,903,500,000
04/03/2010 26,407 -0.47 ▼ -1.76 0 0 0 1,306,000 32,689,500,000
03/03/2010 26,879 5.51 ▲ 25.77 0 0 0 1,057,000 26,859,000,000
02/03/2010 21,372 0.30 ▲ 1.42 0 0 0 938,000 20,047,000,000
01/03/2010 21,073 -0.25 ▼ -1.19 0 0 0 980,000 20,681,000,000
28/02/2010 21,326 0.18 ▲ 0.85 0 0 0 764,000 16,183,000,000
27/02/2010 21,146 -0.26 ▼ -1.20 0 0 0 725,000 15,286,000,000
26/02/2010 21,403 -0.13 ▼ -0.61 0 0 0 789,000 16,836,000,000
25/02/2010 21,534 0.11 ▲ 0.52 0 0 0 813,000 17,404,000,000
24/02/2010 21,422 -0.48 ▼ -2.21 0 0 0 524,000 11,210,000,000
23/02/2010 21,906 -0.49 ▼ -2.17 0 0 0 348,000 7,662,000,000
22/02/2010 22,393 1.23 ▲ 5.79 0 0 0 487,000 10,718,000,000
21/02/2010 21,167 -0.08 ▼ -0.39 0 0 0 230,000 4,845,000,000
20/02/2010 21,250 0.40 ▲ 1.92 0 0 0 130,000 2,745,000,000
19/02/2010 20,850 0.15 ▲ 0.72 0 0 0 120,000 2,514,000,000
18/02/2010 20,700 -0.35 ▼ -1.66 0 0 0 20,000 414,000,000
17/02/2010 21,050 0.18 ▲ 0.88 0 0 0 120,000 2,554,000,000
16/02/2010 20,867 -0.22 ▼ -1.02 0 0 0 130,000 2,759,000,000
15/02/2010 21,083 0.05 ▲ 0.26 0 0 0 180,000 3,807,000,000
14/02/2010 21,029 0.04 ▲ 0.20 0 0 0 200,000 4,221,000,000
12/02/2010 20,988 -0.54 ▼ -2.50 0 0 0 220,000 4,635,000,000
11/02/2010 21,527 -0.18 ▼ -0.82 0 0 0 434,000 9,321,000,000
10/02/2010 21,705 -0.06 ▼ -0.28 0 0 0 583,000 12,622,000,000
09/02/2010 21,765 -0.39 ▼ -1.77 0 0 0 493,000 10,714,000,000
08/02/2010 22,158 -0.23 ▼ -1.04 0 0 0 627,000 13,939,000,000
07/02/2010 22,390 0.46 ▲ 2.11 0 0 0 597,000 13,529,000,000
06/02/2010 21,928 -0.26 ▼ -1.15 0 0 0 679,000 15,167,000,000
05/02/2010 22,183 -0.16 ▼ -0.71 0 0 0 668,000 15,023,000,000
04/02/2010 22,342 -0.09 ▼ -0.38 0 0 0 1,052,000 23,710,000,000
03/02/2010 22,427 -0.14 ▼ -0.60 0 0 0 1,018,000 22,789,000,000
02/02/2010 22,562 -0.35 ▼ -1.51 0 0 0 709,000 16,001,000,000
01/02/2010 22,909 0.18 ▲ 0.79 0 0 0 638,000 14,576,000,000
31/01/2010 22,730 -0.23 ▼ -1.00 0 0 0 594,000 13,469,000,000
30/01/2010 22,960 0.27 ▲ 1.17 0 0 0 638,000 14,579,000,000
29/01/2010 22,695 -0.63 ▼ -2.69 0 0 0 684,000 15,535,000,000
28/01/2010 23,323 0.32 ▲ 1.40 0 0 0 632,000 14,679,000,000
27/01/2010 23,000 0.02 ▲ 0.09 0 0 0 1,108,000 25,478,000,000
26/01/2010 22,980 -0.28 ▼ -1.20 0 0 0 1,008,000 23,118,000,000
25/01/2010 23,259 -0.21 ▼ -0.87 0 0 0 907,000 20,949,500,000
24/01/2010 23,464 -0.02 ▼ -0.06 0 0 0 747,000 17,426,500,000
23/01/2010 23,479 0.21 ▲ 0.89 0 0 0 717,000 16,761,500,000
22/01/2010 23,272 -0.04 ▼ -0.16 0 0 0 823,000 19,028,500,000
21/01/2010 23,309 -0.12 ▼ -0.53 0 0 0 873,000 20,266,500,000
20/01/2010 23,433 -0.49 ▼ -2.05 0 0 0 739,000 17,288,500,000
19/01/2010 23,924 -0.42 ▼ -1.71 0 0 0 885,000 21,217,700,000
18/01/2010 24,341 -0.34 ▼ -1.37 0 0 0 793,000 19,279,900,000
17/01/2010 24,680 -0.27 ▼ -1.10 0 0 0 706,000 17,350,200,000
16/01/2010 24,954 -0.05 ▼ -0.18 0 0 0 708,000 17,609,000,000
15/01/2010 25,000 0.26 ▲ 1.06 0 0 0 792,000 19,751,000,000
14/01/2010 24,739 0.01 ▲ 0.02 0 0 0 892,000 22,104,000,000
13/01/2010 24,733 -0.16 ▼ -0.64 0 0 0 882,000 21,754,000,000
12/01/2010 24,893 -5.34 ▼ -17.67 0 0 0 726,000 18,060,000,000
11/01/2010 30,235 -2.09 ▼ -6.47 0 0 0 1,026,000 29,446,000,000
10/01/2010 32,328 0.54 ▲ 1.70 0 0 0 692,000 20,869,000,000
09/01/2010 31,788 -1.77 ▼ -5.27 0 0 0 538,000 16,549,000,000
08/01/2010 33,558 11.31 ▲ 50.85 0 0 0 448,000 14,266,000,000
07/01/2010 22,246 0.56 ▲ 2.56 0 0 0 612,000 13,542,000,000
06/01/2010 21,690 0.16 ▲ 0.74 0 0 0 564,000 12,210,000,000
05/01/2010 21,531 0.36 ▲ 1.70 0 0 0 372,000 8,024,000,000
04/01/2010 21,171 0.77 ▲ 3.78 0 0 0 392,000 8,404,000,000
03/01/2010 20,400 -0.16 ▼ -0.78 0 0 0 242,000 4,931,000,000
02/01/2010 20,560 -14.62 ▼ -41.55 0 0 0 276,000 5,669,000,000
01/01/2010 35,175 5.35 ▲ 17.95 0 0 0 336,000 8,654,000,000
31/12/2009 29,821 0.94 ▲ 3.25 0 0 0 515,000 12,352,500,000
30/12/2009 28,881 -1.94 ▼ -6.30 0 0 0 584,000 13,727,000,000
29/12/2009 30,824 10.03 ▲ 48.24 0 0 0 465,000 11,256,500,000
28/12/2009 20,794 -0.10 ▼ -0.47 0 0 0 450,000 9,296,000,000
27/12/2009 20,893 -0.14 ▼ -0.66 0 0 0 420,000 8,711,000,000
26/12/2009 21,031 -0.03 ▼ -0.16 0 0 0 300,000 6,288,000,000
25/12/2009 21,064 -0.08 ▼ -0.35 0 0 0 430,000 9,023,000,000
24/12/2009 21,139 0.08 ▲ 0.38 0 0 0 575,000 12,018,500,000
23/12/2009 21,060 -0.22 ▼ -1.03 0 0 0 475,000 9,896,500,000
22/12/2009 21,279 0.26 ▲ 1.24 0 0 0 355,000 7,565,500,000
21/12/2009 21,019 0.16 ▲ 0.78 0 0 0 325,000 6,846,500,000
20/12/2009 20,856 -0.01 ▼ -0.07 0 0 0 130,000 2,702,000,000
19/12/2009 20,870 -0.17 ▼ -0.80 0 0 0 140,000 2,912,000,000
18/12/2009 21,038 -0.59 ▼ -2.73 0 0 0 105,000 2,190,000,000
17/12/2009 21,629 0.19 ▲ 0.89 0 0 0 85,000 1,824,000,000
16/12/2009 21,438 -0.01 ▼ -0.06 0 0 0 95,000 2,025,000,000
15/12/2009 21,450 -0.14 ▼ -0.65 0 0 0 115,000 2,455,000,000
14/12/2009 21,591 -0.06 ▼ -0.27 0 0 0 175,000 3,820,000,000
13/12/2009 21,650 -0.04 ▼ -0.18 0 0 0 155,000 3,405,000,000
11/12/2009 21,688 -0.13 ▼ -0.57 0 0 0 140,000 3,085,000,000
10/12/2009 21,813 -0.35 ▼ -1.60 0 0 0 160,000 3,525,000,000
09/12/2009 22,167 0.00 ▼ -0.02 0 0 0 120,000 2,680,000,000
08/12/2009 22,171 -0.37 ▼ -1.64 0 0 0 135,000 3,031,500,000
07/12/2009 22,540 0.26 ▲ 1.15 0 0 0 115,000 2,606,500,000
06/12/2009 22,283 0.14 ▲ 0.65 0 0 0 125,000 2,816,500,000
05/12/2009 22,140 -0.74 ▼ -3.24 0 0 0 75,000 1,666,500,000
04/12/2009 22,882 -0.35 ▼ -1.51 0 0 0 150,000 3,459,000,000
03/12/2009 23,233 -0.16 ▼ -0.68 0 0 0 155,000 3,615,000,000
02/12/2009 23,391 -0.03 ▼ -0.13 0 0 0 150,000 3,507,500,000
01/12/2009 23,422 -0.06 ▼ -0.24 0 0 0 120,000 2,810,000,000
30/11/2009 23,478 -0.21 ▼ -0.88 0 0 0 113,000 2,627,500,000
28/11/2009 23,686 -0.11 ▼ -0.48 0 0 0 78,000 1,820,000,000
27/11/2009 23,800 -0.03 ▼ -0.12 0 0 0 68,000 1,590,000,000
26/11/2009 23,829 -0.05 ▼ -0.21 0 0 0 78,000 1,830,000,000
25/11/2009 23,880 -0.22 ▼ -0.91 0 0 0 168,000 3,984,000,000
24/11/2009 24,100 -0.03 ▼ -0.12 0 0 0 138,000 3,304,000,000
23/11/2009 24,129 0.05 ▲ 0.21 0 0 0 163,000 3,900,000,000
22/11/2009 24,078 -0.08 ▼ -0.32 0 0 0 223,000 5,338,000,000
21/11/2009 24,155 -0.03 ▼ -0.10 0 0 0 236,000 5,653,000,000
20/11/2009 24,180 -0.03 ▼ -0.12 0 0 0 311,000 7,463,000,000
19/11/2009 24,208 -0.05 ▼ -0.22 0 0 0 271,000 6,509,000,000
17/11/2009 24,208 0.01 ▲ 0.03 0 0 0 291,000 6,996,000,000
16/11/2009 24,200 0.20 ▲ 0.83 0 0 0 241,000 5,793,000,000
15/11/2009 24,000 0.02 ▲ 0.08 0 0 0 205,000 4,915,000,000
14/11/2009 23,982 -0.18 ▼ -0.75 0 0 0 221,000 5,297,000,000
12/11/2009 24,164 -0.05 ▼ -0.22 0 0 0 271,000 6,697,000,000
11/11/2009 24,217 -0.06 ▼ -0.23 0 0 0 241,000 5,985,000,000
10/11/2009 24,273 0.07 ▲ 0.27 0 0 0 251,000 6,223,000,000
09/11/2009 24,208 0.04 ▲ 0.16 0 0 0 261,000 6,458,000,000
08/11/2009 24,170 -0.22 ▼ -0.91 0 0 0 335,000 8,226,000,000
07/11/2009 24,392 -0.12 ▼ -0.50 0 0 0 348,000 8,554,000,000
06/11/2009 24,515 -0.11 ▼ -0.45 0 0 0 368,000 9,074,000,000
05/11/2009 24,625 -0.03 ▼ -0.10 0 0 0 323,000 8,002,000,000
04/11/2009 24,650 -0.11 ▼ -0.43 0 0 0 313,000 7,781,000,000
03/11/2009 24,756 -0.18 ▼ -0.72 0 0 0 365,000 9,054,000,000
02/11/2009 24,936 0.08 ▲ 0.33 0 0 0 295,000 7,409,000,000
01/11/2009 24,854 -0.19 ▼ -0.75 0 0 0 292,000 7,331,000,000
31/10/2009 25,043 -0.13 ▼ -0.52 0 0 0 337,000 8,533,500,000
30/10/2009 25,173 0.06 ▲ 0.23 0 0 0 357,000 9,073,500,000
29/10/2009 25,114 0.34 ▲ 1.38 0 0 0 257,000 6,473,500,000
27/10/2009 24,953 -0.49 ▼ -1.92 0 0 0 277,000 7,033,500,000
26/10/2009 25,441 -0.12 ▼ -0.45 0 0 0 307,000 7,944,500,000
25/10/2009 25,556 -0.27 ▼ -1.04 0 0 0 342,000 8,892,000,000
24/10/2009 25,824 0.02 ▲ 0.09 0 0 0 332,000 8,735,000,000
23/10/2009 25,800 -0.08 ▼ -0.32 0 0 0 372,000 9,762,000,000
22/10/2009 25,883 -0.04 ▼ -0.15 0 0 0 335,000 8,790,000,000
21/10/2009 25,923 -0.16 ▼ -0.63 0 0 0 325,000 8,540,000,000
20/10/2009 26,087 -0.17 ▼ -0.63 0 0 0 345,000 9,137,000,000
19/10/2009 26,252 -0.23 ▼ -0.88 0 0 0 845,000 24,155,000,000
18/10/2009 26,486 -6.48 ▼ -19.67 0 0 0 925,000 26,371,000,000
17/10/2009 32,970 0.17 ▲ 0.50 0 0 0 1,365,000 40,236,000,000
16/10/2009 32,805 -0.16 ▼ -0.48 0 0 0 1,350,000 39,850,000,000
15/10/2009 32,962 0.58 ▲ 1.80 0 0 0 1,330,000 39,310,000,000
14/10/2009 32,378 1.34 ▲ 4.31 0 0 0 1,390,000 40,640,000,000
12/10/2009 31,620 7.81 ▲ 32.78 0 0 0 920,600 25,636,500,000
11/10/2009 23,814 0.61 ▲ 2.62 0 0 0 740,600 18,194,500,000
10/10/2009 23,206 1.05 ▲ 4.73 0 0 0 900,600 21,478,500,000
09/10/2009 22,157 0.21 ▲ 0.98 0 0 0 560,600 12,373,500,000
08/10/2009 21,943 0.25 ▲ 1.16 0 0 0 610,600 13,268,500,000
07/10/2009 21,691 -0.07 ▼ -0.33 0 0 0 720,000 15,465,000,000
06/10/2009 21,763 -0.14 ▼ -0.64 0 0 0 880,000 18,914,000,000
05/10/2009 21,903 -0.06 ▼ -0.27 0 0 0 910,000 19,600,000,000
04/10/2009 21,962 0.03 ▲ 0.14 0 0 0 850,000 18,302,000,000
03/10/2009 21,932 -0.02 ▼ -0.09 0 0 0 1,020,000 21,908,000,000
02/10/2009 21,952 0.11 ▲ 0.52 0 0 0 1,040,000 22,353,000,000
01/10/2009 21,839 0.19 ▲ 0.86 0 0 0 1,020,000 21,879,000,000
30/09/2009 21,652 -0.35 ▼ -1.58 0 0 0 1,040,000 22,128,000,000
29/09/2009 22,000 0.39 ▲ 1.80 0 0 0 1,044,500 22,279,500,000
28/09/2009 21,611 0.32 ▲ 1.48 0 0 0 1,104,500 23,127,500,000
27/09/2009 21,296 0.08 ▲ 0.38 0 0 0 1,084,500 22,257,500,000
26/09/2009 21,216 0.22 ▲ 1.03 0 0 0 1,064,500 21,798,500,000
25/09/2009 21,000 -0.03 ▼ -0.12 0 0 0 954,500 19,337,500,000
24/09/2009 21,026 0.00 ▼ -0.02 0 0 0 1,094,500 22,092,500,000
23/09/2009 21,030 0.42 ▲ 2.05 0 0 0 1,355,000 28,792,500,000
22/09/2009 20,607 -0.03 ▼ -0.16 0 0 0 1,278,000 27,044,500,000
21/09/2009 20,641 0.09 ▲ 0.43 0 0 0 1,183,000 25,054,500,000
20/09/2009 20,553 0.18 ▲ 0.89 0 0 0 1,240,000 26,189,000,000
19/09/2009 20,371 0.84 ▲ 4.30 0 0 0 1,265,500 26,656,500,000
18/09/2009 19,532 0.09 ▲ 0.44 0 0 0 730,000 13,942,500,000
17/09/2009 19,447 0.61 ▲ 3.25 0 0 0 759,500 14,475,500,000
16/09/2009 18,835 0.31 ▲ 1.70 0 0 0 781,500 14,607,500,000
15/09/2009 18,521 0.98 ▲ 5.60 0 0 0 726,500 13,266,500,000
14/09/2009 17,539 0.82 ▲ 4.92 0 0 0 570,000 10,042,500,000
13/09/2009 16,717 0.82 ▲ 5.18 0 0 0 514,500 8,461,000,000
12/09/2009 15,894 0.58 ▲ 3.77 0 0 0 404,500 6,375,000,000
11/09/2009 15,317 0.39 ▲ 2.60 0 0 0 340,000 5,185,000,000
10/09/2009 14,929 1.00 ▲ 7.21 0 0 0 230,000 3,419,000,000
08/09/2009 13,925 -0.51 ▼ -3.52 0 0 0 160,000 2,243,000,000
06/09/2009 14,433 0.16 ▲ 1.11 0 0 0 140,000 1,979,000,000
03/09/2009 14,275 -0.15 ▼ -1.01 0 0 0 160,000 2,255,000,000
02/09/2009 14,420 -0.10 ▼ -0.67 0 0 0 170,000 2,405,000,000
01/09/2009 14,517 -0.04 ▼ -0.30 0 0 0 180,000 2,555,000,000
30/08/2009 14,560 -0.81 ▼ -5.28 0 0 0 150,000 2,126,000,000
29/08/2009 15,371 -0.89 ▼ -5.45 0 0 0 75,000 1,129,000,000
28/08/2009 16,257 -0.13 ▼ -0.77 0 0 0 68,500 1,123,000,000
27/08/2009 16,383 -0.51 ▼ -2.99 0 0 0 58,500 968,000,000
26/08/2009 16,888 -0.30 ▼ -1.76 0 0 0 75,500 1,294,000,000
24/08/2009 17,191 -0.13 ▼ -0.74 0 0 0 110,500 1,919,000,000
22/08/2009 17,320 -0.10 ▼ -0.57 0 0 0 105,500 1,845,000,000
21/08/2009 17,420 -0.26 ▼ -1.44 0 0 0 101,000 1,785,250,000
19/08/2009 18,675 0.74 ▲ 4.10 0 0 0 89,000 1,697,250,000
17/08/2009 18,000 0.57 ▲ 3.27 0 0 0 101,000 1,850,250,000
16/08/2009 17,430 -0.21 ▼ -1.21 0 0 0 111,000 1,973,250,000
15/08/2009 17,644 0.53 ▲ 3.10 0 0 0 105,500 1,888,000,000
14/08/2009 17,114 2.51 ▲ 17.22 0 0 0 80,500 1,398,000,000
13/08/2009 14,600 0.70 ▲ 5.04 0 0 0 32,000 465,000,000
12/08/2009 13,900 1.60 ▲ 13.01 0 0 0 30,000 433,000,000
09/08/2009 12,000 -4.00 ▼ -25.00 0 0 0 10,000 120,000,000
07/08/2009 16,000 -4.00 ▼ -20.00 0 0 0 21,500 350,000,000
06/08/2009 20,000 4.00 ▲ 25.00 0 0 0 11,500 230,000,000
04/08/2009 16,000 1.33 ▲ 9.09 0 0 0 21,500 350,000,000
03/08/2009 14,667 2.58 ▲ 21.39 0 0 0 31,500 470,000,000
02/08/2009 12,083 0.08 ▲ 0.69 0 0 0 60,000 725,000,000
30/07/2009 12,000 -1.07 ▼ -8.19 0 0 0 70,000 835,000,000
29/07/2009 13,071 -0.09 ▼ -0.65 0 0 0 70,500 880,250,000
28/07/2009 13,156 -0.08 ▼ -0.62 0 0 0 90,500 1,149,250,000
27/07/2009 13,238 -0.50 ▼ -3.60 0 0 0 82,500 1,048,250,000
26/07/2009 13,733 0.18 ▲ 1.30 0 0 0 52,500 698,250,000
24/07/2009 13,557 0.71 ▲ 5.50 0 0 0 62,500 823,250,000
23/07/2009 12,850 1.00 ▲ 8.44 0 0 0 40,000 514,000,000
20/07/2009 12,850 0.38 ▲ 3.07 0 0 0 20,000 257,000,000
18/07/2009 12,467 0.04 ▲ 0.34 0 0 0 30,000 374,000,000
17/07/2009 12,425 -0.73 ▼ -5.51 0 0 0 40,000 497,000,000
16/07/2009 13,150 0.65 ▲ 5.20 0 0 0 20,000 263,000,000
14/07/2009 12,500 -5.00 ▼ -28.57 0 0 0 20,000 250,000,000
10/07/2009 17,500 -2.50 ▼ -12.50 0 0 0 29,000 505,000,000
08/07/2009 20,000 6.00 ▲ 42.86 0 0 0 19,000 380,000,000
02/07/2009 14,000 0.00 ■■ 0.00 0 0 0 10,000 140,000,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp