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 Cơ Khí Vận Tải Thương Mại Đại Hưng
Dai Hung Container JSC
Mã CK:      DHL      2.80      ■■ 0 (0%)      (cập nhật 19:24 30/11/1999)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vietnamcontainer.com.vn
DHL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
25/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
22/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
21/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
18/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
17/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
16/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
15/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
14/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
11/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
10/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
09/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
08/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
07/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
04/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
03/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
02/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
01/10/2013 0 0.00 ■■ 0.00 0 0 0 0 0
30/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
27/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
26/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
25/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
24/09/2013 0 0.00 ■■ 0.00 0 0 0 0 0
23/09/2013 0 -2.80 ▼ -100.00 0 0 0 0 0
20/09/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
19/09/2013 2,800 0.00 ■■ 0.00 2,600 2,800 2,600 17,400 48,720,000
18/09/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 85,400 239,120,000
17/09/2013 2,800 0.00 ■■ 0.00 2,800 3,000 2,600 101,500 284,200,000
16/09/2013 2,800 0.00 ■■ 0.00 2,600 2,800 2,600 70,200 196,560,000
13/09/2013 2,800 -0.30 ▼ -9.68 2,800 2,800 2,800 63,500 177,800,000
12/09/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 19,900 61,690,000
11/09/2013 3,100 -0.10 ▼ -3.12 3,100 3,100 3,100 20,300 62,930,000
10/09/2013 3,200 -0.10 ▼ -3.03 3,200 3,300 3,200 21,200 67,840,000
09/09/2013 3,300 0.00 ■■ 0.00 3,400 3,500 3,100 14,600 48,180,000
06/09/2013 3,300 0.20 ▲ 6.45 3,200 3,300 3,200 68,500 226,050,000
05/09/2013 3,100 -0.30 ▼ -8.82 3,500 3,500 3,100 104,600 324,260,000
04/09/2013 3,400 0.20 ▲ 6.25 3,300 3,400 3,100 72,100 245,140,000
03/09/2013 3,200 0.00 ■■ 0.00 3,300 3,500 3,100 80,700 258,240,000
30/08/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 83,100 265,920,000
29/08/2013 3,200 -0.10 ▼ -3.03 3,300 3,500 3,200 61,700 197,440,000
28/08/2013 3,300 -0.30 ▼ -8.33 3,600 3,700 3,300 57,300 189,090,000
27/08/2013 3,600 0.10 ▲ 2.86 3,500 3,700 3,500 59,200 213,120,000
26/08/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,300 53,200 186,200,000
23/08/2013 3,400 -0.10 ▼ -2.86 3,500 3,500 3,400 56,300 191,420,000
22/08/2013 3,500 -0.30 ▼ -7.89 3,800 3,800 3,500 66,900 234,150,000
21/08/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 44,100 167,580,000
20/08/2013 3,800 0.10 ▲ 2.70 3,700 3,800 3,700 44,200 167,960,000
19/08/2013 3,700 0.10 ▲ 2.78 3,600 3,800 3,500 63,900 236,430,000
16/08/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 48,600 174,960,000
15/08/2013 3,600 0.10 ▲ 2.86 3,500 3,600 3,400 73,700 265,320,000
14/08/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,400 45,400 158,900,000
13/08/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 47,700 166,950,000
12/08/2013 3,500 0.10 ▲ 2.94 3,400 3,500 3,400 68,500 239,750,000
09/08/2013 3,400 -0.30 ▼ -8.11 3,700 3,700 3,400 80,100 272,340,000
08/08/2013 3,700 0.10 ▲ 2.78 3,500 3,700 3,500 76,500 283,050,000
07/08/2013 3,600 0.30 ▲ 9.09 3,400 3,600 3,400 84,100 302,760,000
06/08/2013 3,300 0.20 ▲ 6.45 2,900 3,300 2,900 82,000 270,600,000
05/08/2013 3,100 0.00 ■■ 0.00 3,300 3,300 3,100 116,800 362,080,000
02/08/2013 3,100 -0.30 ▼ -8.82 3,600 3,600 3,100 71,400 221,340,000
01/08/2013 3,400 -0.10 ▼ -2.86 3,500 3,600 3,200 78,000 265,200,000
31/07/2013 3,500 -0.30 ▼ -7.89 3,600 3,600 3,500 75,400 263,900,000
30/07/2013 3,800 0.20 ▲ 5.56 3,600 3,900 3,600 67,000 254,600,000
29/07/2013 3,600 -0.20 ▼ -5.26 3,800 3,800 3,600 69,800 251,280,000
26/07/2013 3,800 -0.40 ▼ -9.52 4,400 4,500 3,800 23,000 87,400,000
25/07/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 13,300 55,860,000
24/07/2013 4,200 -0.30 ▼ -6.67 4,700 4,700 4,100 7,900 33,180,000
23/07/2013 4,500 -0.40 ▼ -8.16 4,800 4,800 4,500 4,400 19,800,000
22/07/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 7,700 37,730,000
19/07/2013 4,900 0.10 ▲ 2.08 4,900 4,900 4,900 8,000 39,200,000
18/07/2013 4,800 0.10 ▲ 2.13 4,800 4,800 4,800 6,800 32,640,000
17/07/2013 4,700 -0.20 ▼ -4.08 4,900 4,900 4,700 13,400 62,980,000
16/07/2013 4,900 0.30 ▲ 6.52 4,800 4,900 4,700 12,500 61,250,000
15/07/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
12/07/2013 4,600 -0.40 ▼ -8.00 4,600 4,600 4,600 400 1,840,000
11/07/2013 5,000 -0.10 ▼ -1.96 5,000 5,000 5,000 7,200 36,000,000
10/07/2013 5,100 0.10 ▲ 2.00 5,000 5,100 5,000 15,200 77,520,000
09/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 20,800 104,000,000
08/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 12,700 63,500,000
05/07/2013 5,000 0.10 ▲ 2.04 4,900 5,000 4,800 132,500 662,500,000
04/07/2013 4,900 -0.20 ▼ -3.92 5,100 5,200 4,600 139,200 682,080,000
03/07/2013 5,100 0.10 ▲ 2.00 5,100 5,100 5,000 122,900 626,790,000
02/07/2013 5,000 0.00 ■■ 0.00 4,600 5,000 4,600 91,500 457,500,000
01/07/2013 5,000 -0.40 ▼ -7.41 5,000 5,000 5,000 200 1,000,000
28/06/2013 5,400 -0.50 ▼ -8.47 5,400 5,400 5,400 100 540,000
27/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
26/06/2013 5,900 -0.60 ▼ -9.23 5,900 5,900 5,900 100 590,000
25/06/2013 6,500 -0.70 ▼ -9.72 6,500 6,500 6,500 100 650,000
24/06/2013 7,200 -0.80 ▼ -10.00 7,200 7,200 7,200 100 720,000
21/06/2013 8,000 -0.80 ▼ -9.09 8,000 8,000 8,000 100 800,000
20/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
19/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
18/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
17/06/2013 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/06/2013 8,800 0.20 ▲ 2.33 8,800 8,800 8,800 100 880,000
13/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
12/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
11/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
10/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
07/06/2013 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
06/06/2013 8,600 0.70 ▲ 8.86 8,600 8,600 8,600 100 860,000
05/06/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/06/2013 7,900 0.70 ▲ 9.72 6,500 7,900 6,500 900 7,110,000
03/06/2013 7,200 -0.70 ▼ -8.86 7,200 7,200 7,200 500 3,600,000
31/05/2013 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
30/05/2013 7,900 0.70 ▲ 9.72 7,900 7,900 7,900 100 790,000
29/05/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/05/2013 7,200 0.30 ▲ 4.35 7,200 7,200 7,200 100 720,000
27/05/2013 6,900 0.60 ▲ 9.52 6,900 6,900 6,900 100 690,000
24/05/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/05/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
22/05/2013 6,300 -0.60 ▼ -8.70 6,300 6,300 6,300 100 630,000
21/05/2013 6,900 0.30 ▲ 4.55 6,900 6,900 6,900 100 690,000
20/05/2013 6,600 0.50 ▲ 8.20 6,600 6,600 6,600 100 660,000
17/05/2013 6,100 0.30 ▲ 5.17 6,300 6,300 5,300 500 3,050,000
16/05/2013 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 100 580,000
15/05/2013 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
14/05/2013 5,000 -0.40 ▼ -7.41 5,000 5,000 5,000 500 2,500,000
13/05/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
10/05/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 100 540,000
09/05/2013 5,400 -0.50 ▼ -8.47 6,300 6,300 5,400 1,100 5,940,000
08/05/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/05/2013 5,900 0.50 ▲ 9.26 5,900 5,900 5,900 100 590,000
06/05/2013 5,400 0.10 ▲ 1.89 5,400 5,400 5,400 100 540,000
03/05/2013 5,300 -0.50 ▼ -8.62 5,300 5,300 5,300 200 1,060,000
02/05/2013 5,800 0.50 ▲ 9.43 5,800 5,800 5,800 100 580,000
26/04/2013 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
25/04/2013 5,300 -0.50 ▼ -8.62 6,300 6,300 5,300 400 2,120,000
24/04/2013 5,800 -0.60 ▼ -9.38 5,800 5,800 5,800 1,100 6,380,000
23/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/04/2013 6,400 0.50 ▲ 8.47 6,400 6,400 6,400 100 640,000
17/04/2013 5,900 0.10 ▲ 1.72 6,300 6,300 5,300 300 1,770,000
16/04/2013 5,800 0.40 ▲ 7.41 5,800 5,800 5,800 100 580,000
15/04/2013 5,400 -0.60 ▼ -10.00 6,500 6,500 5,400 200 1,080,000
12/04/2013 6,000 0.50 ▲ 9.09 6,000 6,000 6,000 100 600,000
11/04/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
10/04/2013 5,500 0.30 ▲ 5.77 5,500 5,500 5,500 100 550,000
09/04/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
08/04/2013 5,200 -0.20 ▼ -3.70 5,800 5,800 5,200 300 1,560,000
05/04/2013 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
04/04/2013 5,000 0.20 ▲ 4.17 4,500 5,000 4,400 2,100 10,500,000
03/04/2013 4,800 -0.50 ▼ -9.43 4,900 4,900 4,800 4,000 19,200,000
02/04/2013 5,300 0.30 ▲ 6.00 4,600 5,300 4,600 1,700 9,010,000
01/04/2013 5,000 -0.20 ▼ -3.85 5,200 5,300 5,000 3,000 15,000,000
29/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
26/03/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/03/2013 5,200 0.20 ▲ 4.00 5,200 5,200 5,200 100 520,000
22/03/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/03/2013 5,000 -0.40 ▼ -7.41 4,900 5,000 4,900 2,100 10,500,000
20/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
19/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
18/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
15/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
14/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,000 16,200,000
13/03/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
12/03/2013 5,400 0.40 ▲ 8.00 5,400 5,400 5,400 100 540,000
11/03/2013 5,000 0.40 ▲ 8.70 5,000 5,000 4,900 700 3,500,000
08/03/2013 4,600 -0.10 ▼ -2.13 4,600 4,600 4,600 300 1,380,000
07/03/2013 4,700 -0.40 ▼ -7.84 4,700 4,700 4,700 300 1,410,000
06/03/2013 5,100 0.20 ▲ 4.08 5,000 5,100 5,000 1,300 6,630,000
05/03/2013 4,900 -0.10 ▼ -2.00 4,900 4,900 4,900 400 1,960,000
04/03/2013 5,000 -0.50 ▼ -9.09 5,100 5,100 5,000 3,500 17,500,000
01/03/2013 5,500 -0.10 ▼ -1.79 5,000 5,500 4,900 10,600 58,300,000
28/02/2013 5,600 0.20 ▲ 3.70 5,600 5,600 5,400 4,700 26,320,000
27/02/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
26/02/2013 5,400 -0.60 ▼ -10.00 5,500 5,500 5,400 2,000 10,800,000
25/02/2013 6,000 0.40 ▲ 7.14 6,000 6,000 6,000 100 600,000
22/02/2013 5,600 0.10 ▲ 1.82 6,200 6,400 5,600 8,500 47,600,000
21/02/2013 5,500 -0.30 ▼ -5.17 6,100 6,200 5,500 6,500 35,750,000
20/02/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 3,100 17,980,000
19/02/2013 5,800 0.00 ■■ 0.00 5,400 5,800 5,300 12,100 70,180,000
18/02/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
08/02/2013 5,800 0.10 ▲ 1.75 5,700 5,800 5,700 1,600 9,280,000
07/02/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 1,100 6,270,000
06/02/2013 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 4,000 22,800,000
05/02/2013 5,900 0.00 ■■ 0.00 5,900 6,100 5,500 16,300 96,170,000
04/02/2013 5,900 0.30 ▲ 5.36 6,000 6,100 5,900 1,200 7,080,000
01/02/2013 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 5,000 28,000,000
31/01/2013 5,500 0.10 ▲ 1.85 5,400 5,500 5,400 4,300 23,650,000
30/01/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,000 18,000 97,200,000
29/01/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,000 10,800,000
28/01/2013 5,400 -0.50 ▼ -8.47 5,700 5,700 5,400 4,500 24,300,000
25/01/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,400 7,600 44,840,000
24/01/2013 5,900 0.30 ▲ 5.36 5,800 6,000 5,700 16,300 96,170,000
23/01/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 5,000 28,000,000
22/01/2013 5,600 0.00 ■■ 0.00 5,800 5,800 5,100 19,600 109,760,000
21/01/2013 5,600 -0.60 ▼ -9.68 5,600 5,900 5,200 21,000 117,600,000
18/01/2013 6,200 0.10 ▲ 1.64 6,100 6,200 5,500 21,300 132,060,000
17/01/2013 6,100 -0.60 ▼ -8.96 6,300 6,300 6,100 12,700 77,470,000
16/01/2013 6,700 0.40 ▲ 6.35 6,300 6,700 6,300 9,000 60,300,000
15/01/2013 6,300 0.20 ▲ 3.28 6,400 6,600 6,200 16,500 103,950,000
14/01/2013 6,100 0.10 ▲ 1.67 5,700 6,100 5,700 8,700 53,070,000
11/01/2013 6,000 0.20 ▲ 3.45 6,000 6,000 5,800 3,700 22,200,000
10/01/2013 5,800 0.10 ▲ 1.75 5,600 5,900 5,400 18,200 105,560,000
09/01/2013 5,700 -0.40 ▼ -6.56 6,300 6,300 5,700 7,800 44,460,000
08/01/2013 6,100 -0.10 ▼ -1.61 6,100 6,100 6,000 10,000 61,000,000
07/01/2013 6,200 -0.10 ▼ -1.59 6,400 6,700 6,200 13,300 82,460,000
04/01/2013 6,300 0.10 ▲ 1.61 6,300 6,400 6,000 45,600 287,280,000
03/01/2013 6,200 -0.20 ▼ -3.12 6,400 6,400 6,000 7,000 43,400,000
02/01/2013 6,400 0.40 ▲ 6.67 5,900 6,400 5,900 16,400 104,960,000
28/12/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 6,000 103,500 621,000,000
27/12/2012 6,100 -0.10 ▼ -1.61 6,400 6,500 6,100 11,700 71,370,000
26/12/2012 6,200 -0.10 ▼ -1.59 6,100 6,200 6,100 4,000 24,800,000
25/12/2012 6,300 0.00 ■■ 0.00 6,300 6,400 5,900 14,100 88,830,000
24/12/2012 6,300 0.20 ▲ 3.28 6,000 6,300 5,900 11,000 69,300,000
21/12/2012 6,100 -0.40 ▼ -6.15 6,300 6,400 6,100 8,500 51,850,000
20/12/2012 6,500 -0.10 ▼ -1.52 6,400 6,900 6,300 10,200 66,300,000
19/12/2012 6,600 0.40 ▲ 6.45 6,200 6,600 6,200 5,000 33,000,000
18/12/2012 6,200 -0.10 ▼ -1.59 6,200 6,200 6,000 8,500 52,700,000
17/12/2012 6,300 0.20 ▲ 3.28 6,000 6,300 5,800 10,700 67,410,000
14/12/2012 6,100 -0.20 ▼ -3.17 6,000 6,100 6,000 1,400 8,540,000
13/12/2012 6,300 -0.40 ▼ -5.97 6,800 6,800 6,300 6,100 38,430,000
12/12/2012 6,700 0.30 ▲ 4.69 6,100 6,700 6,100 3,000 20,100,000
11/12/2012 6,400 0.30 ▲ 4.92 6,300 6,500 6,200 8,400 53,760,000
10/12/2012 6,100 0.30 ▲ 5.17 5,900 6,100 5,900 8,700 53,070,000
07/12/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 1,600 9,280,000
06/12/2012 5,600 0.10 ▲ 1.82 5,500 5,600 5,500 1,700 9,520,000
05/12/2012 5,500 0.20 ▲ 3.77 5,200 5,500 5,200 9,500 52,250,000
04/12/2012 5,300 -0.20 ▼ -3.64 5,600 5,600 5,300 600 3,180,000
03/12/2012 5,500 -0.20 ▼ -3.51 5,500 5,500 5,500 1,000 5,500,000
30/11/2012 5,700 0.20 ▲ 3.64 5,600 5,700 5,600 7,600 43,320,000
29/11/2012 5,500 0.10 ▲ 1.85 5,600 5,600 5,400 800 4,400,000
28/11/2012 5,400 -0.30 ▼ -5.26 5,800 5,800 5,400 8,200 44,280,000
27/11/2012 5,700 0.20 ▲ 3.64 5,300 5,700 5,200 9,100 51,870,000
26/11/2012 5,500 -0.30 ▼ -5.17 5,700 5,800 5,500 2,000 11,000,000
23/11/2012 5,800 -0.40 ▼ -6.45 5,900 5,900 5,800 3,700 21,460,000
22/11/2012 6,200 0.20 ▲ 3.33 6,100 6,200 6,100 6,500 40,300,000
21/11/2012 6,000 -0.10 ▼ -1.64 6,100 6,100 5,800 2,200 13,200,000
20/11/2012 6,100 0.30 ▲ 5.17 5,800 6,100 5,800 3,500 21,350,000
19/11/2012 5,800 0.00 ■■ 0.00 5,500 6,000 5,500 8,600 49,880,000
16/11/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 1,300 7,540,000
15/11/2012 5,800 -0.30 ▼ -4.92 6,100 6,300 5,700 9,300 53,940,000
14/11/2012 6,100 0.10 ▲ 1.67 6,000 6,100 6,000 2,000 12,200,000
13/11/2012 6,000 0.10 ▲ 1.69 5,800 6,000 5,700 1,700 10,200,000
12/11/2012 5,900 0.30 ▲ 5.36 5,400 5,900 5,400 16,100 94,990,000
09/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,800 10,080,000
08/11/2012 5,600 -0.10 ▼ -1.75 5,600 5,600 5,600 1,100 6,160,000
07/11/2012 5,700 0.10 ▲ 1.79 5,700 5,700 5,700 800 4,560,000
06/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 500 2,800,000
05/11/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
02/11/2012 5,600 -0.30 ▼ -5.08 5,600 5,600 5,600 1,600 8,960,000
01/11/2012 5,900 0.20 ▲ 3.51 5,800 5,900 5,800 1,200 7,080,000
31/10/2012 5,700 -0.20 ▼ -3.39 5,700 5,700 5,700 1,400 7,980,000
30/10/2012 5,900 0.10 ▲ 1.72 5,700 5,900 5,700 1,700 10,030,000
29/10/2012 5,800 0.00 ■■ 0.00 6,000 6,100 5,800 8,200 47,560,000
26/10/2012 5,800 0.20 ▲ 3.57 5,600 5,800 5,600 1,500 8,700,000
25/10/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
24/10/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 13,100 73,360,000
23/10/2012 5,600 -0.20 ▼ -3.45 5,500 5,600 5,500 400 2,240,000
22/10/2012 5,800 -0.40 ▼ -6.45 5,900 5,900 5,800 3,600 20,880,000
19/10/2012 6,200 -0.30 ▼ -4.62 6,500 6,600 6,200 7,500 46,500,000
18/10/2012 6,500 0.20 ▲ 3.17 6,600 6,600 6,500 1,500 9,750,000
17/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,500 15,750,000
16/10/2012 6,300 0.40 ▲ 6.78 5,800 6,300 5,600 12,300 77,490,000
15/10/2012 5,900 -0.40 ▼ -6.35 6,300 6,300 5,900 3,600 21,240,000
12/10/2012 6,300 -0.40 ▼ -5.97 6,700 6,700 6,300 15,000 94,500,000
11/10/2012 6,700 -0.20 ▼ -2.90 7,200 7,200 6,700 6,200 41,540,000
10/10/2012 6,900 0.00 ■■ 0.00 7,100 7,200 6,900 10,200 70,380,000
09/10/2012 6,900 0.40 ▲ 6.15 6,900 6,900 6,500 8,400 57,960,000
08/10/2012 6,500 0.40 ▲ 6.56 6,400 6,500 6,200 10,700 69,550,000
05/10/2012 6,100 0.30 ▲ 5.17 5,500 6,100 5,400 9,900 60,390,000
04/10/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,800 10,440,000
03/10/2012 5,800 0.00 ■■ 0.00 5,800 6,100 5,800 2,700 15,660,000
02/10/2012 5,800 -0.30 ▼ -4.92 6,200 6,200 5,800 2,100 12,180,000
01/10/2012 6,100 -0.40 ▼ -6.15 6,400 6,500 6,100 9,800 59,780,000
28/09/2012 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 3,600 23,400,000
27/09/2012 6,500 -0.20 ▼ -2.99 6,700 6,700 6,500 1,600 10,400,000
26/09/2012 6,700 0.40 ▲ 6.35 5,900 6,700 5,900 17,600 117,920,000
25/09/2012 6,300 -0.40 ▼ -5.97 6,500 6,500 6,300 3,100 19,530,000
24/09/2012 6,700 -0.20 ▼ -2.90 7,100 7,200 6,700 11,900 79,730,000
21/09/2012 6,900 0.40 ▲ 6.15 6,600 6,900 6,600 14,500 100,050,000
20/09/2012 6,500 -0.30 ▼ -4.41 6,800 6,800 6,500 1,300 8,450,000
19/09/2012 6,800 -0.50 ▼ -6.85 7,000 7,300 6,800 32,100 218,280,000
18/09/2012 7,300 -0.50 ▼ -6.41 8,100 8,200 7,300 14,200 103,660,000
17/09/2012 7,800 -0.50 ▼ -6.02 8,200 8,300 7,800 12,300 95,940,000
14/09/2012 8,300 0.20 ▲ 2.47 8,200 8,300 8,200 12,100 100,430,000
13/09/2012 8,100 0.10 ▲ 1.25 8,100 8,100 7,700 23,000 186,300,000
12/09/2012 8,000 -0.20 ▼ -2.44 8,600 8,700 8,000 12,300 98,400,000
11/09/2012 8,200 0.40 ▲ 5.13 7,400 8,200 7,300 7,900 64,780,000
10/09/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 14,000 109,200,000
07/09/2012 7,800 0.00 ■■ 0.00 8,200 8,300 7,300 20,500 159,900,000
06/09/2012 7,800 -0.50 ▼ -6.02 8,300 8,300 7,800 18,000 140,400,000
05/09/2012 8,300 -0.50 ▼ -5.68 9,400 9,400 8,300 18,500 153,550,000
04/09/2012 8,800 -0.40 ▼ -4.35 9,200 9,200 8,800 21,700 190,960,000
31/08/2012 9,200 0.00 ■■ 0.00 9,200 9,200 8,600 14,600 134,320,000
30/08/2012 9,200 -0.10 ▼ -1.08 9,300 9,300 9,000 20,500 188,600,000
29/08/2012 9,300 0.30 ▲ 3.33 8,400 9,400 8,400 33,000 306,900,000
28/08/2012 9,000 -0.30 ▼ -3.23 9,000 9,000 8,700 30,100 270,900,000
27/08/2012 9,300 -0.60 ▼ -6.06 9,900 10,400 9,300 24,600 228,780,000
24/08/2012 9,900 0.00 ■■ 0.00 9,300 10,400 9,300 27,100 268,290,000
23/08/2012 9,900 -0.70 ▼ -6.60 9,900 9,900 9,600 25,000 247,500,000
22/08/2012 10,600 0.00 ■■ 0.00 9,900 10,600 9,900 26,200 277,720,000
21/08/2012 10,600 -0.80 ▼ -7.02 10,900 10,900 10,600 25,000 265,000,000
20/08/2012 11,400 0.10 ▲ 0.88 10,600 11,400 10,600 31,000 353,400,000
17/08/2012 11,300 0.00 ■■ 0.00 11,300 11,500 10,900 27,700 313,010,000
16/08/2012 11,300 0.40 ▲ 3.67 11,400 11,600 10,500 40,100 453,130,000
15/08/2012 10,900 0.70 ▲ 6.86 10,200 10,900 10,200 87,500 953,750,000
14/08/2012 10,200 0.10 ▲ 0.99 10,100 10,200 10,100 36,900 376,380,000
13/08/2012 10,100 0.00 ■■ 0.00 10,100 10,200 9,700 34,500 348,450,000
10/08/2012 10,100 0.00 ■■ 0.00 10,100 10,100 9,400 19,500 196,950,000
09/08/2012 10,100 -0.10 ▼ -0.98 9,800 10,200 9,600 23,000 232,300,000
08/08/2012 10,200 0.00 ■■ 0.00 10,100 10,300 10,000 23,700 241,740,000
07/08/2012 10,200 -0.10 ▼ -0.97 10,000 10,400 10,000 26,500 270,300,000
06/08/2012 10,300 0.60 ▲ 6.19 9,700 10,300 9,700 31,500 324,450,000
03/08/2012 9,700 0.50 ▲ 5.43 9,700 9,800 9,300 22,100 214,370,000
02/08/2012 9,200 0.60 ▲ 6.98 9,200 9,200 9,100 33,200 305,440,000
01/08/2012 8,600 -0.60 ▼ -6.52 9,000 9,700 8,600 144,700 1,244,420,000
31/07/2012 9,200 -0.40 ▼ -4.17 9,300 9,300 9,200 22,500 207,000,000
30/07/2012 9,600 0.20 ▲ 2.13 9,100 9,800 9,100 20,200 193,920,000
27/07/2012 9,400 -0.70 ▼ -6.93 9,900 9,900 9,400 66,500 625,100,000
26/07/2012 10,100 0.20 ▲ 2.02 9,400 10,100 9,300 19,400 195,940,000
25/07/2012 9,900 -0.30 ▼ -2.94 9,700 9,900 9,500 10,700 105,930,000
24/07/2012 10,200 -0.20 ▼ -1.92 10,500 10,500 9,800 49,600 505,920,000
23/07/2012 10,400 0.00 ■■ 0.00 10,900 10,900 10,400 52,000 540,800,000
20/07/2012 10,400 -0.10 ▼ -0.95 10,300 10,400 10,000 158,200 1,645,280,000
19/07/2012 10,500 0.20 ▲ 1.94 10,000 10,500 10,000 279,100 2,930,550,000
18/07/2012 10,300 0.50 ▲ 5.10 9,800 10,400 9,800 245,200 2,525,560,000
17/07/2012 9,800 0.40 ▲ 4.26 9,000 9,800 9,000 53,900 528,220,000
16/07/2012 9,400 0.60 ▲ 6.82 9,300 9,400 9,300 600 5,640,000
13/07/2012 8,800 0.40 ▲ 4.76 8,900 8,900 8,600 32,600 286,880,000
12/07/2012 8,400 0.10 ▲ 1.20 8,800 8,800 8,300 20,300 170,520,000
11/07/2012 8,300 0.20 ▲ 2.47 8,100 8,600 8,100 6,100 50,630,000
10/07/2012 8,100 -0.60 ▼ -6.90 8,700 8,700 8,100 6,100 49,410,000
09/07/2012 8,700 -0.40 ▼ -4.40 8,700 8,700 8,700 1,000 8,700,000
06/07/2012 9,100 -0.70 ▼ -7.14 9,800 9,800 9,100 14,100 128,310,000
05/07/2012 9,800 0.00 ■■ 0.00 9,500 9,800 9,200 3,100 30,380,000
04/07/2012 9,800 -0.40 ▼ -3.92 9,500 9,800 9,500 1,200 11,760,000
03/07/2012 10,200 0.40 ▲ 4.08 10,200 10,200 10,200 300 3,060,000
02/07/2012 9,800 0.30 ▲ 3.16 9,800 9,800 8,900 5,200 50,960,000
29/06/2012 9,500 -0.10 ▼ -1.04 9,500 9,500 9,000 16,300 154,850,000
28/06/2012 9,600 0.10 ▲ 1.05 9,500 9,800 9,000 3,800 36,480,000
27/06/2012 9,500 -0.20 ▼ -2.06 9,800 10,000 9,500 6,000 57,000,000
26/06/2012 9,700 -0.60 ▼ -5.83 10,300 10,300 9,600 8,000 77,600,000
25/06/2012 10,300 -0.20 ▼ -1.90 10,500 10,600 10,000 3,600 37,080,000
22/06/2012 10,500 0.00 ■■ 0.00 10,400 10,600 10,400 2,100 22,050,000
21/06/2012 10,500 0.00 ■■ 0.00 10,500 10,600 10,200 7,000 73,500,000
20/06/2012 10,500 -0.10 ▼ -0.94 10,600 10,600 10,100 11,100 116,550,000
19/06/2012 10,600 0.10 ▲ 0.95 10,500 10,800 10,500 2,400 25,440,000
18/06/2012 10,500 -0.30 ▼ -2.78 10,800 10,900 10,500 8,200 86,100,000
15/06/2012 10,800 -0.20 ▼ -1.82 10,800 10,900 10,700 10,000 108,000,000
14/06/2012 11,000 0.10 ▲ 0.92 11,000 11,000 10,600 6,400 70,400,000
13/06/2012 10,900 0.00 ■■ 0.00 11,200 11,200 10,600 4,400 47,960,000
12/06/2012 10,900 0.10 ▲ 0.93 10,800 11,100 10,500 15,000 163,500,000
11/06/2012 10,800 0.40 ▲ 3.85 10,900 11,100 10,400 12,000 129,600,000
08/06/2012 10,400 0.20 ▲ 1.96 10,900 10,900 10,000 6,200 64,480,000
07/06/2012 10,200 -0.20 ▼ -1.92 10,400 10,400 9,900 22,800 232,560,000
06/06/2012 10,400 0.00 ■■ 0.00 11,200 11,400 10,000 19,900 206,960,000
(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