Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Tập đoàn HANAKA
Mã CK:      HANAKA      6      -2 (-25.00%)      (cập nhật 21:56 13/06/2015)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Thiết bị điện tử
Website: http://hanaka.com.vn
HANAKA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/06/2015 6,000 -2.00 -25.00 8,000 6,000 6,000 100,000 600,000,000
13/06/2012 8,000 -1.20 -13.00 9,195 8,000 8,000 150,000 1,200,000,000
30/05/2012 9,195 -0.07 -0.71 9,261 14,000 7,000 760,000 6,754,000,000
26/05/2012 9,261 -0.07 -0.79 9,335 14,000 7,000 710,000 6,354,000,000
24/05/2012 9,335 0.93 11.06 8,405 14,000 7,000 660,000 5,954,000,000
22/05/2012 8,405 -0.03 -0.37 8,436 14,000 6,500 1,200,000 10,176,000,000
21/05/2012 8,436 -0.02 -0.27 8,459 14,000 6,500 1,160,000 9,866,000,000
20/05/2012 8,459 -0.06 -0.73 8,521 14,000 6,500 1,140,000 9,716,000,000
17/05/2012 8,521 -0.06 -0.66 8,578 14,000 6,500 1,080,000 9,256,000,000
16/05/2012 8,578 -0.05 -0.56 8,626 14,000 6,500 1,040,000 8,956,000,000
12/05/2012 8,626 0.03 0.30 8,600 14,000 6,500 1,000,000 8,646,000,000
11/05/2012 8,600 -0.01 -0.16 8,614 14,000 6,500 1,600,000 13,661,000,000
07/05/2012 8,614 -0.02 -0.17 8,629 14,000 6,500 1,520,000 13,021,000,000
05/05/2012 8,629 -0.05 -0.58 8,679 14,000 6,500 1,470,000 12,621,000,000
03/05/2012 8,679 -0.04 -0.49 8,722 14,000 7,000 1,430,000 12,315,000,000
28/04/2012 8,722 -0.04 -0.47 8,763 14,000 7,000 1,390,000 11,999,000,000
27/04/2012 8,763 -0.05 -0.52 8,809 14,000 7,000 1,350,000 11,679,000,000
26/04/2012 8,809 -0.04 -0.46 8,850 14,000 7,000 1,310,000 11,359,000,000
25/04/2012 8,850 -0.06 -0.64 8,907 14,000 7,000 1,290,000 11,209,000,000
24/04/2012 8,907 0.04 0.47 8,865 14,000 7,000 1,250,000 10,889,000,000
23/04/2012 8,865 -0.07 -0.82 8,938 14,000 7,000 1,260,000 10,965,000,000
22/04/2012 8,938 -0.11 -1.19 9,046 14,000 7,000 1,230,000 10,729,000,000
12/04/2012 9,046 -0.04 -0.46 9,088 14,000 7,000 1,170,000 10,249,000,000
25/03/2012 9,088 -0.04 -0.38 9,123 14,000 7,000 1,160,000 10,169,000,000
24/03/2012 9,123 0.04 0.39 9,088 14,000 7,000 1,190,000 10,469,000,000
08/03/2012 9,088 0.04 0.42 9,050 14,000 7,000 1,160,000 10,169,000,000
17/02/2012 9,050 0.08 0.88 8,971 14,000 7,000 1,130,000 9,869,000,000
14/02/2012 8,971 -0.06 -0.69 9,033 14,000 7,000 1,220,000 10,649,000,000
02/02/2012 9,033 0.02 0.19 9,016 14,000 7,000 1,140,000 10,065,000,000
08/12/2011 9,016 -0.08 -0.92 9,100 14,000 7,000 1,020,000 8,955,000,000
04/12/2011 9,100 0.08 0.93 9,016 14,000 7,500 970,000 8,605,000,000
03/12/2011 9,016 0.88 10.86 8,133 14,000 7,000 1,070,000 9,305,000,000
02/12/2011 8,133 -0.02 -0.27 8,155 14,000 6,800 3,970,000 30,685,000,000
30/11/2011 8,155 -0.05 -0.55 8,200 14,000 6,800 3,870,000 29,985,000,000
28/11/2011 8,200 -0.02 -0.29 8,224 14,000 6,800 3,670,000 28,585,000,000
27/11/2011 8,224 -0.03 -0.30 8,249 14,000 6,800 3,570,000 27,885,000,000
25/11/2011 8,249 -0.03 -0.36 8,279 14,000 6,800 3,470,000 27,185,000,000
24/11/2011 8,279 -0.06 -0.72 8,339 14,000 6,800 3,370,000 26,505,000,000
23/11/2011 8,339 -0.03 -0.41 8,373 14,000 6,800 3,170,000 25,125,000,000
22/11/2011 8,373 -0.04 -0.43 8,409 14,000 6,800 3,070,000 24,445,000,000
21/11/2011 8,409 -0.04 -0.45 8,447 14,000 6,800 2,970,000 23,765,000,000
18/11/2011 8,447 -0.01 -0.12 8,457 14,000 6,800 2,870,000 23,085,000,000
11/11/2011 8,457 -0.01 -0.13 8,468 14,000 6,800 2,770,000 22,285,000,000
10/11/2011 8,468 -0.01 -0.14 8,480 14,000 6,800 2,670,000 21,485,000,000
09/11/2011 8,480 -0.06 -0.67 8,537 14,000 6,800 2,570,000 20,685,000,000
04/11/2011 8,537 -0.01 -0.16 8,551 14,000 7,000 2,370,000 19,205,000,000
03/11/2011 8,551 -0.02 -0.19 8,567 14,000 7,000 2,270,000 18,405,000,000
28/10/2011 8,567 -0.06 -0.72 8,629 14,000 7,000 2,170,000 17,605,000,000
27/10/2011 8,629 -0.02 -0.22 8,648 14,000 7,000 1,970,000 16,105,000,000
25/10/2011 8,648 -0.05 -0.60 8,700 14,000 7,000 1,870,000 15,305,000,000
24/10/2011 8,700 -0.08 -0.91 8,780 14,000 7,000 1,770,000 14,605,000,000
22/10/2011 8,780 -0.03 -0.31 8,807 14,000 7,000 1,570,000 13,105,000,000
20/10/2011 8,807 -0.06 -0.72 8,871 14,000 7,000 1,470,000 12,305,000,000
18/10/2011 8,871 -0.07 -0.78 8,941 14,000 7,000 1,370,000 11,605,000,000
17/10/2011 8,941 -0.04 -0.40 8,977 14,000 7,000 1,270,000 10,905,000,000
16/10/2011 8,977 -0.12 -1.35 9,100 14,000 7,000 1,170,000 10,105,000,000
07/10/2011 9,100 -0.07 -0.76 9,170 14,000 7,500 970,000 8,605,000,000
04/10/2011 9,170 -0.08 -0.81 9,245 14,000 7,500 920,000 8,230,000,000
12/09/2011 9,245 -0.08 -0.90 9,329 14,000 7,500 870,000 7,855,000,000
24/08/2011 9,329 -0.09 -0.97 9,420 14,000 7,500 810,000 7,405,000,000
17/08/2011 9,420 0.22 2.39 9,200 14,000 7,800 780,000 7,180,000,000
15/08/2011 9,245 -0.06 -0.64 9,305 14,000 7,000 880,000 7,930,000,000
01/08/2011 9,305 0.11 1.14 9,200 14,000 7,000 830,000 7,530,000,000
31/07/2011 9,200 -0.50 -5.13 9,697 14,000 7,000 880,000 7,880,000,000
30/07/2011 9,697 0.52 5.69 9,175 14,000 7,000 3,630,000 35,355,000,000
29/07/2011 9,175 -0.02 -0.17 9,191 14,000 6,800 7,055,000 64,882,500,000
27/07/2011 9,191 -0.02 -0.26 9,215 14,000 6,800 7,005,000 64,532,500,000
26/07/2011 9,215 0.00 0.01 9,214 14,000 6,800 6,905,000 63,782,500,000
24/07/2011 9,214 -0.01 -0.10 9,223 14,000 6,800 6,955,000 64,162,500,000
22/07/2011 9,223 -0.02 -0.23 9,244 14,000 6,800 6,905,000 63,762,500,000
21/07/2011 9,244 -0.08 -0.84 9,322 14,000 6,800 6,805,000 62,987,500,000
20/07/2011 9,322 -0.03 -0.29 9,349 14,000 6,800 9,575,000 88,985,500,000
19/07/2011 9,349 -0.01 -0.10 9,358 14,000 6,800 9,375,000 87,430,500,000
18/07/2011 9,358 -0.01 -0.10 9,367 14,000 6,800 9,275,000 86,650,500,000
17/07/2011 9,367 -0.01 -0.10 9,376 14,000 6,800 9,175,000 85,870,500,000
16/07/2011 9,376 -0.01 -0.12 9,387 14,000 6,800 9,125,000 85,470,500,000
15/07/2011 9,387 0.00 -0.02 9,389 14,000 6,800 9,075,000 85,095,500,000
14/07/2011 9,389 -0.01 -0.13 9,401 14,000 6,800 9,025,000 84,645,500,000
12/07/2011 9,404 0.00 -0.03 9,407 14,000 6,800 8,975,000 84,215,500,000
11/07/2011 9,407 -0.01 -0.13 9,419 14,000 6,800 8,925,000 83,765,500,000
08/07/2011 9,419 -0.01 -0.08 9,427 14,000 6,800 8,875,000 83,390,500,000
07/07/2011 9,427 -0.04 -0.43 9,468 14,000 6,800 8,775,000 82,515,500,000
06/07/2011 9,468 -0.01 -0.11 9,478 14,000 6,800 10,275,000 97,250,500,000
05/07/2011 9,478 -0.04 -0.41 9,517 14,000 6,800 10,175,000 96,480,500,000
04/07/2011 9,517 -0.01 -0.06 9,523 14,000 6,800 9,855,000 93,889,500,000
03/07/2011 9,523 0.00 -0.03 9,526 14,000 6,800 9,805,000 93,464,500,000
02/07/2011 9,526 -0.01 -0.07 9,533 14,000 6,800 9,755,000 93,014,500,000
01/07/2011 9,533 -0.01 -0.12 9,544 14,000 6,800 9,605,000 91,684,500,000
30/06/2011 9,544 -0.01 -0.15 9,558 14,000 6,800 9,455,000 90,379,500,000
29/06/2011 9,558 -0.02 -0.16 9,573 14,000 6,800 9,335,000 89,339,500,000
28/06/2011 9,573 -0.01 -0.15 9,587 14,000 6,800 9,135,000 87,584,500,000
26/06/2011 9,587 -0.01 -0.11 9,598 14,000 6,800 8,935,000 85,814,500,000
25/06/2011 9,598 0.00 -0.04 9,602 14,000 6,800 8,835,000 84,939,500,000
24/06/2011 9,602 0.00 -0.04 9,606 14,000 6,800 8,785,000 84,489,500,000
23/06/2011 9,606 -0.01 -0.07 9,613 14,000 6,800 8,735,000 84,039,500,000
22/06/2011 9,613 -0.01 -0.06 9,619 14,000 6,800 8,685,000 83,614,500,000
21/06/2011 9,619 -0.02 -0.18 9,636 14,000 6,800 8,625,000 83,086,500,000
20/06/2011 9,636 -0.01 -0.05 9,641 14,000 6,800 8,465,000 81,683,500,000
17/06/2011 9,641 -0.01 -0.08 9,649 14,000 6,800 8,415,000 81,233,500,000
15/06/2011 9,649 -0.02 -0.19 9,667 14,000 6,800 8,365,000 80,808,500,000
14/06/2011 9,667 -0.01 -0.05 9,672 14,000 6,800 8,215,000 79,493,500,000
13/06/2011 9,672 -0.01 -0.07 9,679 14,000 6,800 8,185,000 79,223,500,000
10/06/2011 9,679 -0.01 -0.14 9,693 14,000 6,800 8,135,000 78,788,500,000
09/06/2011 9,693 -0.01 -0.14 9,707 14,000 6,800 7,985,000 77,463,500,000
08/06/2011 9,707 -0.02 -0.16 9,723 14,000 6,800 7,885,000 76,588,500,000
07/06/2011 9,723 -0.01 -0.09 9,732 14,000 6,800 7,785,000 75,723,500,000
06/06/2011 9,732 -0.02 -0.15 9,747 14,000 6,800 7,735,000 75,298,500,000
02/06/2011 9,747 -0.01 -0.13 9,760 14,000 6,800 7,635,000 74,423,500,000
01/06/2011 9,760 -0.01 -0.14 9,774 14,000 6,800 7,535,000 73,533,500,000
31/05/2011 9,774 0.02 0.16 9,758 14,000 6,800 7,435,000 72,643,500,000
30/05/2011 9,758 -0.03 -0.26 9,783 14,000 6,800 7,475,000 72,853,500,000
27/05/2011 9,783 -0.03 -0.28 9,810 14,000 6,800 7,215,000 70,513,500,000
26/05/2011 9,810 -0.02 -0.17 9,827 14,000 6,800 7,065,000 69,208,500,000
25/05/2011 9,827 -0.03 -0.25 9,852 14,000 6,800 7,015,000 68,818,500,000
24/05/2011 9,852 0.08 0.79 9,775 14,000 6,800 6,855,000 67,438,500,000
23/05/2011 9,775 -0.04 -0.39 9,813 14,000 6,800 7,605,000 73,778,500,000
21/05/2011 9,813 -0.02 -0.16 9,829 14,000 6,800 7,355,000 71,688,500,000
20/05/2011 9,829 -0.04 -0.40 9,868 14,000 6,800 7,305,000 71,298,500,000
19/05/2011 9,868 -0.03 -0.25 9,893 14,000 6,800 7,005,000 68,798,500,000
18/05/2011 9,893 -0.03 -0.33 9,926 14,000 6,800 6,805,000 67,058,500,000
17/05/2011 9,926 0.02 0.20 9,906 14,000 6,800 6,575,000 65,088,500,000
16/05/2011 9,906 -0.01 -0.12 9,918 14,000 6,000 7,275,000 71,678,500,000
13/05/2011 9,918 -0.03 -0.28 9,946 14,000 6,000 7,225,000 71,253,500,000
11/05/2011 9,946 -0.05 -0.52 9,998 14,000 6,000 7,175,000 70,913,500,000
10/05/2011 9,998 0.01 0.09 9,989 14,000 7,000 6,825,000 68,063,500,000
09/05/2011 9,989 -0.03 -0.28 10,017 14,000 7,000 6,775,000 67,513,500,000
08/05/2011 10,017 -0.02 -0.19 10,036 14,000 7,000 6,725,000 67,163,500,000
07/05/2011 10,036 0.01 0.05 10,031 14,000 7,800 6,625,000 66,263,500,000
06/05/2011 10,031 0.00 -0.02 10,033 14,000 7,800 6,645,000 66,453,500,000
05/05/2011 10,033 0.02 0.19 10,014 14,000 8,000 6,545,000 65,463,500,000
04/05/2011 10,014 -0.03 -0.33 10,047 14,000 8,000 6,495,000 64,863,500,000
03/05/2011 10,047 0.01 0.08 10,039 14,000 8,000 6,245,000 62,623,500,000
30/04/2011 10,039 -0.01 -0.06 10,045 14,000 8,000 6,145,000 61,583,500,000
29/04/2011 10,045 -0.02 -0.16 10,061 14,000 8,000 6,285,000 63,025,500,000
28/04/2011 10,061 0.03 0.29 10,032 14,000 8,000 6,115,000 61,435,500,000
26/04/2011 10,032 -0.05 -0.53 10,085 14,000 8,000 5,715,000 57,135,500,000
25/04/2011 10,085 0.05 0.52 10,033 15,000 8,000 5,735,000 57,435,500,000
21/04/2011 10,033 -0.01 -0.09 10,042 14,000 8,000 5,565,000 55,585,500,000
20/04/2011 10,042 -0.01 -0.12 10,054 14,000 8,000 5,315,000 53,105,500,000
18/04/2011 10,054 -0.01 -0.12 10,066 14,000 8,000 5,265,000 52,655,500,000
17/04/2011 10,066 0.01 0.09 10,057 14,000 8,000 5,215,000 52,205,500,000
15/04/2011 10,057 -0.01 -0.11 10,068 14,000 8,000 5,015,000 50,105,500,000
14/04/2011 10,068 0.00 0.04 10,064 14,000 8,000 4,715,000 47,245,500,000
07/04/2011 10,064 0.00 -0.02 10,066 14,000 8,000 4,375,000 43,803,500,000
06/04/2011 10,066 0.01 0.13 10,053 14,000 8,000 4,275,000 42,803,500,000
03/04/2011 10,053 0.00 -0.01 10,054 14,000 8,000 4,225,000 42,253,500,000
01/04/2011 10,054 -0.01 -0.12 10,066 14,000 8,000 4,125,000 41,253,500,000
31/03/2011 10,066 0.00 0.01 10,065 14,000 8,000 4,075,000 40,793,500,000
24/03/2011 10,055 -0.01 -0.13 10,068 14,000 8,000 3,975,000 39,723,500,000
21/03/2011 10,068 -0.01 -0.14 10,082 14,000 8,000 3,925,000 39,263,500,000
20/03/2011 10,082 0.02 0.15 10,067 14,000 8,000 3,875,000 38,803,500,000
18/03/2011 10,067 -0.13 -1.27 10,197 14,000 8,000 3,825,000 38,253,500,000
17/03/2011 10,197 -0.04 -0.36 10,234 14,900 8,000 3,875,000 39,558,500,000
16/03/2011 10,234 0.01 0.13 10,221 14,900 8,000 3,325,000 34,133,500,000
15/03/2011 10,221 -0.01 -0.07 10,228 14,900 8,000 3,275,000 33,583,500,000
14/03/2011 10,228 -0.01 -0.05 10,233 14,900 8,000 2,975,000 30,558,500,000
13/03/2011 10,233 0.00 0.01 10,232 14,900 8,000 2,875,000 29,558,500,000
11/03/2011 10,232 -0.02 -0.20 10,252 14,900 8,000 2,775,000 28,533,500,000
10/03/2011 10,252 -0.02 -0.16 10,268 14,900 8,000 2,710,000 27,911,000,000
09/03/2011 10,268 -0.02 -0.22 10,291 14,900 8,000 2,655,000 27,388,500,000
08/03/2011 10,291 -0.01 -0.14 10,305 14,900 8,000 2,500,000 25,866,000,000
07/03/2011 10,305 -0.01 -0.07 10,312 14,900 8,000 2,390,000 24,766,000,000
06/03/2011 10,312 -0.02 -0.19 10,332 14,900 8,000 2,290,000 23,766,000,000
05/03/2011 10,332 -0.02 -0.20 10,353 14,900 8,000 2,235,000 23,243,500,000
04/03/2011 10,353 -0.02 -0.20 10,374 14,900 8,000 2,180,000 22,721,000,000
01/03/2011 10,374 -0.02 -0.22 10,397 14,900 8,000 2,130,000 22,246,000,000
25/02/2011 10,397 -0.02 -0.16 10,414 14,900 8,000 2,080,000 21,771,000,000
24/02/2011 10,414 -0.02 -0.22 10,437 14,900 8,000 2,030,000 21,281,000,000
23/02/2011 10,437 -0.01 -0.12 10,450 14,900 8,000 1,830,000 19,281,000,000
22/02/2011 10,450 -0.02 -0.19 10,470 14,900 8,000 1,730,000 18,281,000,000
21/02/2011 10,470 -0.06 -0.61 10,534 14,900 8,000 1,680,000 17,791,000,000
19/02/2011 10,534 -0.04 -0.38 10,574 14,900 8,000 1,280,000 13,791,000,000
16/02/2011 10,574 -0.02 -0.21 10,596 14,900 8,000 1,080,000 11,791,000,000
12/02/2011 10,596 -0.29 -2.63 10,882 14,900 8,000 1,030,000 11,291,000,000
25/01/2011 10,882 0.05 0.45 10,833 14,900 8,000 1,370,000 15,286,000,000
22/01/2011 10,833 0.01 0.09 10,823 14,900 8,000 1,340,000 14,911,000,000
20/01/2011 10,823 -0.27 -2.39 11,088 14,900 8,000 1,280,000 14,211,000,000
19/01/2011 11,088 0.13 1.16 10,961 14,900 8,000 1,550,000 17,451,000,000
18/01/2011 10,961 0.02 0.17 10,942 14,900 8,000 2,040,000 22,675,000,000
14/01/2011 10,942 -0.01 -0.13 10,956 14,900 8,000 2,010,000 22,315,000,000
13/01/2011 10,956 -0.01 -0.13 10,970 14,900 8,000 2,000,000 22,213,000,000
10/01/2011 10,970 0.02 0.18 10,950 14,900 8,000 1,990,000 22,111,000,000
06/01/2011 10,950 -0.02 -0.14 10,965 14,900 8,000 1,960,000 21,751,000,000
05/01/2011 10,965 0.01 0.05 10,959 14,900 8,000 1,910,000 21,241,000,000
04/01/2011 10,959 -0.02 -0.14 10,974 14,900 8,000 1,810,000 20,131,000,000
31/12/2010 10,974 0.00 0.01 10,973 14,900 8,000 1,700,000 18,961,000,000
30/12/2010 10,973 -0.03 -0.26 11,002 14,900 8,000 1,650,000 18,411,000,000
29/12/2010 11,002 -0.03 -0.24 11,029 14,900 8,000 1,630,000 18,204,000,000
27/12/2010 11,029 -0.01 -0.09 11,039 14,900 8,000 1,400,000 15,744,000,000
26/12/2010 11,039 -0.02 -0.19 11,060 14,900 8,000 1,180,000 13,487,000,000
23/12/2010 11,060 -0.03 -0.31 11,094 14,900 8,000 1,170,000 13,384,000,000
22/12/2010 11,094 0.03 0.25 11,066 14,900 8,000 1,020,000 11,834,000,000
21/12/2010 11,066 -0.04 -0.33 11,103 14,900 8,000 990,000 11,474,000,000
17/12/2010 11,103 -0.02 -0.19 11,124 14,900 8,000 950,000 11,054,000,000
16/12/2010 11,124 -0.05 -0.41 11,170 14,900 8,000 940,000 10,949,000,000
14/12/2010 11,170 -0.02 -0.20 11,192 14,900 8,000 900,000 10,529,000,000
13/12/2010 11,192 0.01 0.05 11,186 14,900 8,000 850,000 9,959,000,000
12/12/2010 11,186 -0.03 -0.29 11,219 14,900 8,000 790,000 9,284,000,000
10/12/2010 11,219 0.04 0.35 11,180 14,900 8,000 760,000 8,969,000,000
09/12/2010 11,180 -1.46 -11.56 12,642 14,900 8,000 730,000 8,609,000,000
08/12/2010 12,642 -0.01 -0.08 12,652 14,900 8,000 2,140,000 27,311,000,000
07/12/2010 12,652 -0.03 -0.26 12,685 14,900 8,000 2,110,000 26,951,000,000
06/12/2010 12,685 -0.09 -0.72 12,777 14,900 8,000 2,080,000 26,636,000,000
29/11/2010 12,800 -4.33 -25.26 17,127 18,000 8,000 2,070,000 26,681,000,000
28/11/2010 17,127 0.01 0.03 17,122 182,000 8,000 4,320,000 69,201,000,000
26/11/2010 17,122 0.17 0.97 16,957 182,000 8,000 4,300,000 68,841,000,000
18/11/2010 16,957 -0.13 -0.73 17,082 182,000 8,000 4,550,000 72,161,000,000
16/11/2010 17,082 -0.06 -0.37 17,146 182,000 8,000 4,430,000 70,811,000,000
15/11/2010 17,146 -0.11 -0.61 17,251 182,000 8,000 4,370,000 70,136,000,000
11/11/2010 17,251 -0.04 -0.22 17,289 182,000 8,000 4,280,000 69,161,000,000
09/11/2010 17,289 0.01 0.03 17,284 182,000 8,000 4,250,000 68,846,000,000
08/11/2010 17,284 -0.01 -0.03 17,289 182,000 8,000 4,210,000 68,386,000,000
03/11/2010 17,289 -0.04 -0.23 17,328 182,000 8,000 4,240,000 68,711,000,000
02/11/2010 17,328 -0.06 -0.33 17,386 182,000 8,000 4,200,000 68,291,000,000
28/10/2010 17,386 -0.06 -0.33 17,443 182,000 8,000 4,140,000 67,556,000,000
27/10/2010 17,443 -0.02 -0.11 17,463 182,000 8,000 4,080,000 66,812,000,000
13/10/2010 17,463 -0.05 -0.30 17,516 182,000 8,000 4,050,000 66,392,000,000
12/10/2010 17,516 -0.02 -0.12 17,537 182,000 8,000 3,970,000 65,267,000,000
11/10/2010 17,537 -0.09 -0.52 17,628 182,000 8,000 3,940,000 64,847,000,000
03/10/2010 17,628 -0.06 -0.35 17,690 182,000 8,000 3,850,000 63,707,000,000
30/09/2010 17,690 0.06 0.36 17,627 182,000 8,000 3,790,000 62,948,000,000
29/09/2010 17,627 -0.02 -0.09 17,643 182,000 8,000 3,890,000 64,203,000,000
28/09/2010 17,643 0.00 0.01 17,641 182,000 8,000 3,840,000 63,453,000,000
21/09/2010 17,641 -0.06 -0.31 17,696 182,000 8,000 3,820,000 63,093,000,000
14/09/2010 17,696 0.00 0.01 17,694 182,000 8,000 3,760,000 62,298,000,000
09/09/2010 17,694 -0.04 -0.21 17,731 182,000 8,000 3,740,000 61,938,000,000
08/09/2010 17,731 0.00 -0.02 17,734 182,000 8,000 3,710,000 61,584,000,000
07/09/2010 17,734 -0.06 -0.33 17,792 182,000 8,000 3,760,000 62,484,000,000
31/08/2010 17,792 -0.06 -0.35 17,854 182,000 8,000 3,700,000 61,695,000,000
30/08/2010 17,854 -0.01 -0.04 17,861 182,000 8,000 3,640,000 60,921,000,000
29/08/2010 17,861 -0.06 -0.36 17,925 182,000 8,000 3,620,000 60,651,000,000
27/08/2010 17,925 -0.04 -0.22 17,964 182,000 8,000 3,560,000 59,877,000,000
26/08/2010 17,964 -0.02 -0.11 17,984 182,000 8,000 3,530,000 59,523,000,000
25/08/2010 17,984 -0.08 -0.45 18,065 182,000 8,000 3,520,000 59,373,000,000
24/08/2010 18,065 0.01 0.08 18,051 182,000 8,000 3,460,000 58,662,000,000
23/08/2010 18,051 -0.04 -0.23 18,092 182,000 8,000 3,470,000 58,822,000,000
20/08/2010 18,092 -0.04 -0.20 18,129 182,000 8,000 3,440,000 58,465,000,000
19/08/2010 18,129 -0.04 -0.21 18,167 182,000 8,000 3,400,000 57,864,000,000
18/08/2010 18,167 0.06 0.33 18,108 182,000 8,000 3,370,000 57,489,000,000
17/08/2010 18,108 -0.06 -0.34 18,170 182,000 8,000 3,420,000 57,888,000,000
16/08/2010 18,170 -0.13 -0.69 18,296 182,000 8,000 3,360,000 57,072,000,000
15/08/2010 18,296 -0.07 -0.36 18,362 182,000 8,000 3,230,000 55,497,000,000
13/08/2010 18,362 -0.08 -0.42 18,440 182,000 8,000 3,170,000 54,681,000,000
12/08/2010 18,440 -0.03 -0.15 18,467 182,000 8,000 3,110,000 53,901,000,000
11/08/2010 18,467 -0.03 -0.17 18,498 182,000 8,000 3,080,000 53,460,000,000
09/08/2010 18,498 -0.04 -0.22 18,539 182,000 8,000 3,030,000 52,659,000,000
08/08/2010 18,539 -0.04 -0.22 18,580 182,000 8,000 3,000,000 52,269,000,000
07/08/2010 18,580 -0.07 -0.39 18,652 182,000 8,000 2,970,000 51,879,000,000
05/08/2010 18,652 0.06 0.33 18,591 182,000 8,000 2,910,000 51,048,000,000
04/08/2010 18,591 0.04 0.20 18,553 182,000 8,000 2,930,000 51,088,000,000
02/08/2010 18,553 -0.02 -0.09 18,570 182,000 8,000 3,030,000 52,438,000,000
01/08/2010 18,570 -0.03 -0.14 18,596 182,000 8,000 2,950,000 51,404,000,000
31/07/2010 18,596 0.03 0.16 18,566 182,000 8,000 3,010,000 52,354,000,000
30/07/2010 18,566 -0.08 -0.42 18,645 182,000 8,000 3,110,000 53,804,000,000
29/07/2010 18,645 -0.04 -0.22 18,686 182,000 8,000 2,980,000 52,058,000,000
27/07/2010 18,681 0.05 0.26 18,633 182,000 8,000 2,950,000 51,641,000,000
26/07/2010 18,633 -0.04 -0.19 18,669 182,000 8,000 3,010,000 52,454,000,000
24/07/2010 18,669 0.03 0.17 18,637 182,000 8,000 2,910,000 51,022,000,000
23/07/2010 18,637 0.06 0.33 18,575 182,000 8,000 2,940,000 51,457,000,000
22/07/2010 18,575 -0.06 -0.33 18,637 182,000 8,000 3,050,000 53,052,000,000
21/07/2010 18,637 -0.14 -0.72 18,773 182,000 8,000 2,990,000 52,182,000,000
20/07/2010 18,773 0.01 0.04 18,766 182,000 8,000 2,820,000 49,731,000,000
19/07/2010 18,766 -0.14 -0.76 18,910 182,000 8,000 2,800,000 49,421,000,000
18/07/2010 18,910 0.04 0.21 18,871 182,000 8,000 2,670,000 47,575,000,000
16/07/2010 18,871 -0.04 -0.21 18,910 182,000 8,000 2,690,000 47,855,000,000
15/07/2010 18,910 0.00 -0.01 18,911 182,000 8,000 2,660,000 47,435,000,000
14/07/2010 18,911 -0.09 -0.45 18,997 182,000 8,000 2,670,000 47,465,000,000
13/07/2010 18,997 0.04 0.22 18,956 182,000 8,000 2,620,000 46,780,000,000
12/07/2010 18,956 0.05 0.26 18,906 182,000 8,000 2,610,000 46,650,000,000
10/07/2010 18,906 0.04 0.23 18,862 182,000 8,000 2,625,000 46,817,500,000
09/07/2010 18,862 -0.13 -0.68 18,991 182,000 8,000 2,645,000 47,087,500,000
08/07/2010 18,991 -0.10 -0.50 19,087 182,000 8,000 2,595,000 46,407,500,000
07/07/2010 19,087 0.00 0.02 19,083 182,000 8,000 2,530,000 45,555,000,000
06/07/2010 19,083 -0.05 -0.25 19,131 182,000 8,000 2,520,000 45,405,000,000
05/07/2010 19,131 -0.01 -0.06 19,142 182,000 8,000 2,500,000 45,135,000,000
03/07/2010 19,142 0.12 0.65 19,018 182,000 8,000 2,530,000 45,610,000,000
02/07/2010 19,018 0.15 0.81 18,865 182,000 8,000 2,680,000 47,730,000,000
01/07/2010 18,865 -0.15 -0.80 19,017 182,000 8,000 2,850,000 50,155,000,000
30/06/2010 19,017 -0.04 -0.20 19,056 182,000 8,000 2,650,000 47,300,000,000
29/06/2010 19,056 0.15 0.79 18,907 182,000 8,000 2,600,000 46,585,000,000
28/06/2010 18,907 -0.12 -0.65 19,031 182,000 8,000 2,740,000 48,605,000,000
27/06/2010 19,031 -0.05 -0.24 19,077 182,000 8,000 2,630,000 46,960,000,000
26/06/2010 19,077 0.11 0.56 18,970 182,000 8,000 2,610,000 46,720,000,000
25/06/2010 18,970 -0.03 -0.18 19,004 182,000 8,000 2,750,000 48,783,200,000
24/06/2010 19,004 0.05 0.27 18,952 182,000 8,000 2,680,000 47,763,200,000
23/06/2010 18,952 -0.03 -0.15 18,981 182,000 8,000 2,700,000 47,980,000,000
22/06/2010 18,981 -0.08 -0.40 19,058 182,000 8,000 2,670,000 47,485,000,000
21/06/2010 19,058 0.01 0.06 19,046 182,000 8,000 2,580,000 46,185,000,000
20/06/2010 19,046 -0.04 -0.23 19,089 182,000 8,000 2,470,000 44,545,000,000
19/06/2010 19,089 0.18 0.96 18,907 182,000 8,000 2,450,000 44,265,000,000
18/06/2010 18,907 0.00 0.01 18,906 182,000 8,000 2,540,000 45,453,000,000
17/06/2010 18,906 -0.19 -0.98 19,093 182,000 8,000 2,570,000 45,863,000,000
16/06/2010 19,093 -0.09 -0.49 19,187 182,000 8,000 2,430,000 43,885,000,000
15/06/2010 19,187 -0.05 -0.26 19,237 182,000 8,000 2,360,000 42,925,000,000
31/05/2010 19,237 -0.01 -0.06 19,248 182,000 8,000 2,340,000 42,655,000,000
24/05/2010 19,248 0.06 0.33 19,184 182,000 8,000 2,310,000 42,115,000,000
21/05/2010 19,184 -0.06 -0.33 19,248 182,000 8,000 2,320,000 42,235,000,000
20/05/2010 19,248 -0.01 -0.06 19,259 182,000 8,000 2,310,000 42,115,000,000
14/05/2010 19,259 0.11 0.55 19,154 182,000 8,000 2,290,000 41,755,000,000
12/05/2010 19,154 -0.11 -0.55 19,259 182,000 8,000 2,360,000 42,690,000,000
08/05/2010 19,259 -0.01 -0.06 19,270 182,000 8,000 2,290,000 41,755,000,000
05/05/2010 19,270 -0.01 -0.06 19,282 182,000 8,000 2,270,000 41,395,000,000
27/04/2010 19,282 -0.06 -0.30 19,340 182,000 8,000 2,250,000 41,035,000,000
21/04/2010 19,340 0.02 0.11 19,319 182,000 8,000 2,150,000 39,745,000,000
20/04/2010 19,319 0.03 0.14 19,292 182,000 8,000 2,165,000 40,000,000,000
19/04/2010 19,292 0.04 0.20 19,253 182,000 8,000 2,155,000 39,790,000,000
18/04/2010 19,253 -0.04 -0.20 19,292 182,000 8,000 2,165,000 39,940,000,000
17/04/2010 19,292 -0.02 -0.11 19,313 182,000 8,000 2,155,000 39,790,000,000
16/04/2010 19,313 0.04 0.20 19,274 182,000 8,000 2,140,000 39,535,000,000
15/04/2010 19,274 -0.05 -0.26 19,325 182,000 8,000 2,150,000 39,685,000,000
14/04/2010 19,325 -0.01 -0.06 19,337 182,000 8,000 2,120,000 39,175,000,000
13/04/2010 19,337 -0.01 -0.07 19,350 182,000 8,000 2,100,000 38,815,000,000
12/04/2010 19,350 -0.06 -0.28 19,405 182,000 8,000 2,080,000 38,455,000,000
06/04/2010 19,357 -0.01 -0.07 19,370 182,000 8,000 2,060,000 38,025,000,000
05/04/2010 19,370 -0.01 -0.07 19,383 182,000 8,000 2,040,000 37,665,000,000
01/04/2010 19,383 0.09 0.47 19,292 182,000 8,000 2,020,000 37,305,000,000
30/03/2010 19,292 -0.08 -0.39 19,367 182,000 8,000 2,040,000 37,505,000,000
29/03/2010 19,367 -0.01 -0.07 19,381 182,000 8,000 2,000,000 36,885,000,000
24/03/2010 19,381 -0.10 -0.49 19,476 182,000 8,000 1,980,000 36,525,000,000
22/03/2010 19,476 -0.03 -0.15 19,506 182,000 8,000 1,960,000 36,325,000,000
21/03/2010 19,506 -0.03 -0.16 19,538 182,000 8,000 1,920,000 35,605,000,000
20/03/2010 19,538 -0.03 -0.17 19,571 182,000 8,000 1,880,000 34,885,000,000
19/03/2010 19,571 -0.02 -0.09 19,588 182,000 8,000 1,840,000 34,165,000,000
18/03/2010 19,588 -0.04 -0.18 19,623 182,000 8,000 1,820,000 33,805,000,000
16/03/2010 19,623 -0.04 -0.19 19,660 182,000 8,000 1,780,000 33,085,000,000
15/03/2010 19,660 -0.02 -0.10 19,679 182,000 8,000 1,740,000 32,365,000,000
14/03/2010 19,679 -0.02 -0.10 19,699 182,000 8,000 1,720,000 32,005,000,000
13/03/2010 19,699 -0.02 -0.10 19,719 182,000 8,000 1,700,000 31,645,000,000
12/03/2010 19,719 -0.04 -0.21 19,760 182,000 8,000 1,680,000 31,285,000,000
11/03/2010 19,760 -0.07 -0.33 19,826 182,000 8,000 1,640,000 30,565,000,000
10/03/2010 19,826 -0.07 -0.36 19,897 182,000 8,000 1,580,000 29,485,000,000
09/03/2010 19,897 -0.03 -0.13 19,922 182,000 8,000 1,520,000 28,405,000,000
07/03/2010 19,922 -0.05 -0.26 19,974 182,000 8,000 1,490,000 27,865,000,000
06/03/2010 19,974 0.07 0.34 19,907 182,000 8,000 1,455,000 27,235,000,000
05/03/2010 19,907 0.04 0.22 19,864 182,000 8,000 1,450,000 27,070,000,000
04/03/2010 19,864 0.02 0.09 19,846 182,000 8,000 1,430,000 26,635,000,000
03/03/2010 19,846 -0.04 -0.20 19,886 182,000 8,000 1,395,000 25,880,000,000
02/03/2010 19,886 -0.03 -0.14 19,913 182,000 8,000 1,350,000 25,085,000,000
01/03/2010 19,913 -0.18 -0.90 20,094 182,000 8,000 1,330,000 24,725,000,000
28/02/2010 20,094 0.35 1.75 19,748 182,000 8,000 1,280,000 23,885,000,000
27/02/2010 19,748 -0.05 -0.27 19,802 182,000 8,000 1,295,000 23,940,000,000
26/02/2010 19,802 -0.30 -1.48 20,100 182,000 8,000 1,255,000 23,220,000,000
25/02/2010 20,100 -0.04 -0.17 20,135 182,000 8,000 1,190,000 22,185,000,000
24/02/2010 20,135 -0.25 -1.24 20,388 182,000 8,000 1,170,000 21,825,000,000
23/02/2010 20,388 -0.09 -0.42 20,475 182,000 8,000 1,120,000 21,005,000,000
22/02/2010 20,475 -0.05 -0.22 20,520 182,000 8,000 1,080,000 20,285,000,000
19/02/2010 20,520 -0.20 -0.95 20,717 182,000 8,000 1,060,000 19,925,000,000
11/02/2010 20,717 -0.16 -0.78 20,880 182,000 8,000 1,010,000 19,420,000,000
10/02/2010 20,880 -0.12 -0.57 21,000 182,000 8,000 960,000 18,520,000,000
09/02/2010 21,000 -0.20 -0.94 21,200 182,000 8,000 920,000 17,800,000,000
05/02/2010 21,200 -0.07 -0.34 21,273 182,000 8,000 860,000 16,720,000,000
03/02/2010 21,273 -0.16 -0.73 21,429 182,000 8,000 840,000 16,360,000,000
02/02/2010 21,429 -0.17 -0.79 21,600 182,000 8,000 800,000 15,640,000,000
31/01/2010 21,600 -0.29 -1.33 21,892 182,000 8,000 760,000 14,920,000,000
30/01/2010 21,892 -0.22 -1.00 22,114 182,000 8,000 700,000 13,840,000,000
29/01/2010 22,114 -0.25 -1.12 22,364 182,000 8,000 660,000 13,120,000,000
28/01/2010 22,364 -0.14 -0.60 22,500 182,000 8,000 620,000 12,400,000,000
26/01/2010 22,500 -0.30 -1.32 22,800 182,000 8,000 610,000 12,220,000,000
25/01/2010 22,800 -0.34 -1.48 23,143 182,000 8,000 570,000 11,500,000,000
24/01/2010 23,143 -0.19 -0.81 23,333 182,000 8,000 530,000 10,780,000,000
23/01/2010 23,333 -0.67 -2.78 24,000 182,000 8,000 510,000 10,420,000,000
21/01/2010 24,000 -0.55 -2.22 24,545 182,000 8,000 450,000 9,340,000,000
20/01/2010 24,545 -0.31 -1.26 24,857 182,000 8,000 410,000 8,620,000,000
19/01/2010 24,857 -0.34 -1.36 25,200 182,000 8,000 390,000 8,260,000,000
18/01/2010 25,200 -0.80 -3.08 26,000 182,000 8,000 370,000 7,900,000,000
17/01/2010 26,000 -1.00 -3.70 27,000 182,000 8,000 340,000 7,360,000,000
16/01/2010 27,000 -2.08 -7.14 29,077 182,000 8,000 300,000 6,640,000,000
13/01/2010 29,077 -0.92 -3.08 30,000 182,000 8,000 240,000 5,560,000,000
12/01/2010 30,000 13.62 83.12 16,383 182,000 8,000 220,000 5,200,000,000
09/01/2010 16,383 0.15 0.91 16,236 18,600 8,000 240,000 3,938,000,000
08/01/2010 16,236 0.38 2.37 15,860 18,600 8,000 220,000 3,578,000,000
07/01/2010 15,860 0.35 2.25 15,511 18,600 8,000 230,000 3,698,000,000
06/01/2010 15,511 0.43 2.82 15,086 18,000 8,000 200,000 3,128,000,000
05/01/2010 15,086 0.49 3.33 14,600 18,000 8,000 150,000 2,288,000,000
04/01/2010 14,600 1.60 12.31 13,000 18,000 8,000 130,000 1,928,000,000
31/12/2009 13,000 1.67 14.71 11,333 18,000 8,000 80,000 1,040,000,000
29/12/2009 11,333 -0.04 -0.37 11,375 18,000 8,000 60,000 680,000,000
27/12/2009 11,375 -1.50 -11.65 12,875 18,000 8,000 70,000 795,000,000
26/12/2009 12,875 -0.99 -7.11 13,860 18,000 8,000 110,000 1,555,000,000
25/12/2009 13,860 0.91 7.03 12,950 18,000 8,000 130,000 1,911,000,000
24/12/2009 12,950 1.62 14.27 11,333 18,000 8,000 80,000 1,036,000,000
17/12/2009 11,333 3.33 41.66 8,000 18,000 8,000 60,000 680,000,000
04/12/2009 8,000 -1.33 -14.28 9,333 8,000 8,000 40,000 320,000,000
29/11/2009 9,333 -1.42 -13.18 10,750 12,000 8,000 46,000 392,000,000
28/11/2009 10,750 0.42 4.04 10,333 15,000 8,000 52,000 482,000,000
26/11/2009 10,333 -3,499.37 -99.71 3,509,700 15,000 8,000 46,000 410,000,000
23/11/2009 3,509,700 -873.68 -19.93 4,383,375 17,500,000 8,000 50,000 35,445,000,000
20/11/2009 4,383,375 4,375.38 54,692.19 8,000 17,500,000 8,000 44,000 35,355,000,000
11/11/2009 8,000 -5.33 -40.00 13,333 8,000 8,000 40,000 320,000,000
08/11/2009 13,333 -0.24 -1.75 13,571 16,000 8,000 640,000 9,920,000,000
04/11/2009 13,571 0.40 3.07 13,167 16,000 8,000 670,000 10,370,000,000
03/11/2009 13,167 0.17 1.28 13,000 16,000 8,000 520,000 7,970,000,000
30/10/2009 13,000 2.33 21.87 10,667 17,000 8,000 350,000 5,290,000,000
29/10/2009 10,667 -30.93 -74.36 41,600 16,000 8,000 190,000 2,720,000,000
28/10/2009 41,600 -6.40 -13.33 48,000 88,000 8,000 200,000 3,600,000,000
26/10/2009 48,000 13.33 38.46 34,667 88,000 8,000 50,000 1,200,000,000
23/10/2009 34,667 26.67 333.34 8,000 88,000 8,000 45,000 760,000,000
09/09/2009 8,000 -1.67 -17.24 9,667 8,000 8,000 40,000 320,000,000
03/09/2009 9,667 1.67 20.84 8,000 13,000 8,000 53,500 495,500,000
22/07/2009 8,000 0.00 ■■ 0.00 0 8,000 8,000 20,000 160,000,000
(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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp