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%)
Công ty cổ phần Hữu Toàn
Mã CK:      HUUTOAN      24      +0.83 (+3.60%)      (cập nhật 21:58 28/08/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Cơ khí máy móc
Website: http://huutoan.com/
HUUTOAN » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/08/2012 24,000 0.83 3.60 23,167 24,000 24,000 200,000 4,800,000,000
25/08/2012 23,167 -0.21 -0.89 23,375 25,000 22,500 1,200,000 27,800,000,000
24/08/2012 23,375 0.21 0.90 23,167 25,000 22,500 1,600,000 37,400,000,000
23/08/2012 23,167 -1.02 -4.20 24,183 25,000 22,500 1,200,000 27,800,000,000
22/08/2012 24,183 -0.01 -0.02 24,189 26,000 22,000 2,340,000 55,490,000,000
18/08/2012 24,189 0.00 0.02 24,185 26,000 22,000 2,300,000 54,530,000,000
17/08/2012 24,185 -0.01 -0.03 24,192 26,000 22,000 2,350,000 55,730,000,000
16/08/2012 24,192 0.00 -0.01 24,195 26,000 22,000 2,310,000 54,770,000,000
15/08/2012 24,195 0.00 0.00 24,196 26,000 22,000 2,290,000 54,290,000,000
14/08/2012 24,196 -0.01 -0.03 24,204 26,000 22,000 2,230,000 52,840,000,000
13/08/2012 24,204 -0.01 -0.03 24,212 26,000 22,000 2,190,000 51,880,000,000
10/08/2012 24,212 0.00 -0.02 24,216 26,000 22,000 2,150,000 50,920,000,000
04/08/2012 24,216 0.00 -0.02 24,220 26,000 22,000 2,100,000 49,720,000,000
03/08/2012 24,220 0.22 0.92 24,000 26,000 22,000 2,080,000 49,240,000,000
01/08/2012 24,000 -0.04 -0.15 24,036 26,000 22,000 3,580,000 82,740,000,000
31/07/2012 24,036 -0.05 -0.21 24,087 26,000 22,000 3,380,000 78,340,000,000
29/07/2012 24,087 -0.04 -0.17 24,127 26,000 22,000 3,140,000 72,990,000,000
28/07/2012 24,127 0.17 0.72 23,954 26,000 22,000 2,940,000 68,590,000,000
27/07/2012 23,954 -0.12 -0.50 24,075 26,000 15,100 3,040,000 70,100,000,000
26/07/2012 24,075 -0.04 -0.18 24,119 26,000 15,100 2,300,000 53,300,000,000
13/07/2012 24,119 0.01 0.04 24,110 26,000 15,100 2,020,000 46,970,000,000
12/07/2012 24,110 0.01 0.03 24,103 26,000 15,100 2,080,000 48,400,000,000
07/07/2012 24,103 0.00 0.01 24,100 26,000 15,100 2,040,000 47,430,000,000
06/07/2012 24,100 0.00 -0.01 24,103 26,000 15,100 2,140,000 49,830,000,000
05/07/2012 24,103 0.00 -0.01 24,105 26,000 15,100 2,040,000 47,430,000,000
01/07/2012 24,105 0.01 0.03 24,097 26,000 15,100 1,940,000 45,030,000,000
30/06/2012 24,097 0.05 0.21 24,046 26,000 15,100 1,900,000 44,060,000,000
29/06/2012 24,046 0.06 0.24 23,988 26,000 15,100 1,860,000 43,060,000,000
26/06/2012 23,988 0.03 0.14 23,955 26,000 15,100 1,820,000 42,060,000,000
25/06/2012 23,955 0.00 0.01 23,953 26,000 15,100 2,180,000 50,840,000,000
22/06/2012 23,953 -0.07 -0.27 24,018 26,000 15,100 1,980,000 46,040,000,000
18/06/2012 24,018 0.03 0.12 23,990 26,000 15,100 2,180,000 51,260,000,000
17/06/2012 23,990 0.08 0.34 23,908 26,000 15,100 3,380,000 79,860,000,000
15/06/2012 23,908 0.13 0.55 23,778 26,000 15,100 2,980,000 69,660,000,000
14/06/2012 23,778 0.02 0.07 23,761 26,000 13,000 36,980,000 877,160,000,000
13/06/2012 23,761 0.05 0.21 23,711 26,000 13,000 36,580,000 866,960,000,000
12/06/2012 23,711 0.02 0.07 23,695 28,800 13,000 37,860,000 895,990,000,000
11/06/2012 23,695 0.03 0.13 23,664 28,800 13,000 37,460,000 885,790,000,000
10/06/2012 23,664 0.02 0.08 23,646 28,800 13,000 37,020,000 874,580,000,000
09/06/2012 23,646 0.03 0.11 23,620 28,800 13,000 36,620,000 864,380,000,000
07/06/2012 23,620 0.03 0.13 23,590 28,800 13,000 36,180,000 853,200,000,000
05/06/2012 23,590 0.03 0.11 23,564 28,800 13,000 35,580,000 837,800,000,000
03/06/2012 23,564 0.01 0.04 23,555 28,800 13,000 34,980,000 822,600,000,000
02/06/2012 23,555 0.01 0.05 23,543 28,800 13,000 34,580,000 812,800,000,000
01/06/2012 23,543 0.01 0.04 23,533 28,800 13,000 34,180,000 802,900,000,000
31/05/2012 23,533 0.02 0.10 23,510 28,800 13,000 33,780,000 793,100,000,000
30/05/2012 23,510 0.02 0.09 23,489 28,800 13,000 33,180,000 778,100,000,000
29/05/2012 23,489 0.01 0.04 23,479 28,800 13,000 32,380,000 758,500,000,000
28/05/2012 23,479 0.01 0.05 23,468 28,800 13,000 31,980,000 748,700,000,000
26/05/2012 23,468 0.01 0.05 23,456 28,800 13,000 31,580,000 738,900,000,000
23/05/2012 23,456 0.02 0.10 23,433 28,800 13,000 31,180,000 729,100,000,000
21/05/2012 23,433 0.02 0.10 23,409 28,800 13,000 30,740,000 718,320,000,000
20/05/2012 23,409 0.03 0.11 23,383 28,800 13,000 30,300,000 707,540,000,000
19/05/2012 23,383 0.01 0.06 23,370 28,800 13,000 29,860,000 696,760,000,000
18/05/2012 23,370 0.03 0.12 23,342 28,800 13,000 29,820,000 695,780,000,000
17/05/2012 23,342 0.03 0.12 23,314 28,800 13,000 29,380,000 685,000,000,000
16/05/2012 23,314 0.05 0.23 23,260 28,800 13,000 28,940,000 674,220,000,000
15/05/2012 23,260 0.02 0.09 23,238 28,800 13,000 29,300,000 682,189,000,000
14/05/2012 23,238 0.03 0.12 23,210 28,800 13,000 28,820,000 670,429,000,000
13/05/2012 23,210 0.03 0.14 23,177 28,800 13,000 28,420,000 660,229,000,000
12/05/2012 23,177 0.03 0.15 23,143 28,800 13,000 27,980,000 649,449,000,000
11/05/2012 23,143 0.02 0.08 23,125 28,800 13,000 27,180,000 629,849,000,000
10/05/2012 23,125 0.01 0.03 23,118 28,800 13,000 26,780,000 620,049,000,000
09/05/2012 23,118 0.02 0.08 23,100 28,800 13,000 29,430,000 683,449,000,000
08/05/2012 23,100 0.02 0.08 23,081 28,800 13,000 29,030,000 673,649,000,000
07/05/2012 23,081 0.02 0.08 23,062 28,800 13,000 28,630,000 663,849,000,000
06/05/2012 23,062 0.02 0.09 23,042 28,800 13,000 28,230,000 654,049,000,000
05/05/2012 23,042 0.04 0.18 23,000 28,800 13,000 27,830,000 644,249,000,000
04/05/2012 23,000 0.04 0.19 22,956 28,800 13,000 27,390,000 633,469,000,000
03/05/2012 22,956 0.02 0.10 22,933 28,800 13,000 26,950,000 622,689,000,000
02/05/2012 22,933 0.03 0.14 22,901 28,800 13,000 26,550,000 612,889,000,000
28/04/2012 22,901 0.05 0.22 22,850 28,800 13,000 23,300,000 534,689,000,000
27/04/2012 22,850 0.03 0.11 22,824 28,800 13,000 22,500,000 515,089,000,000
26/04/2012 22,824 0.03 0.12 22,797 28,800 13,000 22,100,000 505,289,000,000
24/04/2012 22,797 0.03 0.12 22,769 28,800 13,000 21,700,000 495,489,000,000
23/04/2012 22,769 0.01 0.06 22,756 28,800 13,000 21,300,000 485,689,000,000
22/04/2012 22,756 0.01 0.05 22,744 28,800 13,000 20,900,000 476,289,000,000
21/04/2012 22,744 0.01 0.06 22,730 28,800 13,000 20,500,000 466,889,000,000
19/04/2012 22,730 0.01 0.06 22,717 28,800 13,000 20,460,000 465,949,000,000
17/04/2012 22,717 0.01 0.06 22,703 28,800 13,000 20,060,000 456,549,000,000
16/04/2012 22,703 0.03 0.13 22,673 28,800 13,000 19,660,000 447,149,000,000
15/04/2012 22,673 0.02 0.07 22,657 28,800 13,000 18,860,000 428,349,000,000
13/04/2012 22,657 0.02 0.07 22,641 28,800 13,000 18,460,000 418,949,000,000
12/04/2012 22,641 0.02 0.08 22,624 28,800 13,000 18,060,000 409,549,000,000
11/04/2012 22,624 0.04 0.16 22,588 28,800 13,000 17,660,000 400,149,000,000
05/04/2012 22,588 0.00 0.02 22,584 28,800 13,000 16,860,000 381,349,000,000
02/04/2012 22,584 0.02 0.08 22,565 28,800 13,000 16,460,000 372,249,000,000
30/03/2012 22,565 0.01 0.02 22,560 28,800 13,000 16,060,000 362,849,000,000
27/03/2012 22,560 0.00 0.02 22,556 28,800 13,000 15,660,000 353,749,000,000
23/03/2012 22,556 0.00 0.02 22,552 28,800 13,000 15,260,000 344,649,000,000
22/03/2012 22,552 0.01 0.02 22,547 28,800 13,000 14,860,000 335,549,000,000
21/03/2012 22,547 0.01 0.02 22,542 28,800 13,000 14,460,000 326,449,000,000
20/03/2012 22,542 0.01 0.02 22,537 28,800 13,000 14,060,000 317,349,000,000
16/03/2012 22,537 0.01 0.02 22,532 28,800 13,000 13,660,000 308,249,000,000
15/03/2012 22,532 0.01 0.03 22,526 28,800 13,000 13,260,000 299,149,000,000
14/03/2012 22,526 0.01 0.03 22,520 28,800 13,000 12,860,000 290,049,000,000
08/03/2012 22,520 0.01 0.03 22,514 28,800 13,000 12,460,000 280,949,000,000
03/03/2012 22,514 0.01 0.03 22,507 28,800 13,000 12,260,000 276,349,000,000
01/03/2012 22,507 0.01 0.03 22,500 28,800 13,000 11,860,000 267,249,000,000
29/02/2012 22,500 -0.14 -0.60 22,636 28,800 13,000 11,260,000 253,649,000,000
27/02/2012 22,636 0.03 0.13 22,607 28,800 15,100 10,660,000 241,949,000,000
25/02/2012 22,607 0.01 0.02 22,602 28,800 15,100 9,660,000 218,949,000,000
20/02/2012 22,602 0.01 0.03 22,596 28,800 15,100 9,260,000 209,849,000,000
18/02/2012 22,596 0.01 0.02 22,591 28,800 15,100 8,860,000 200,749,000,000
16/02/2012 22,591 0.01 0.03 22,585 28,800 15,100 8,460,000 191,649,000,000
14/02/2012 22,585 0.01 0.05 22,574 28,800 15,100 8,060,000 182,549,000,000
13/02/2012 22,574 0.02 0.07 22,559 28,800 15,100 7,580,000 171,625,000,000
08/02/2012 22,559 0.04 0.19 22,516 28,800 15,100 6,980,000 157,925,000,000
07/02/2012 22,516 0.07 0.32 22,444 28,800 15,100 6,580,000 148,525,000,000
06/02/2012 22,444 0.02 0.07 22,428 28,800 15,100 6,080,000 136,925,000,000
02/02/2012 22,428 0.02 0.08 22,411 28,800 15,100 5,680,000 127,825,000,000
01/02/2012 22,411 0.41 1.85 22,003 28,800 15,100 5,280,000 118,725,000,000
16/01/2012 22,003 0.05 0.22 21,955 23,000 15,100 4,780,000 106,745,000,000
09/01/2012 21,955 0.06 0.25 21,900 23,000 15,100 4,380,000 97,645,000,000
04/01/2012 21,900 0.06 0.29 21,837 23,000 15,100 3,980,000 88,545,000,000
03/01/2012 21,837 0.07 0.34 21,764 23,000 15,100 3,580,000 79,445,000,000
02/01/2012 21,764 0.09 0.40 21,678 23,000 15,100 3,180,000 70,345,000,000
29/12/2011 21,678 0.10 0.47 21,576 23,000 15,100 2,780,000 61,245,000,000
27/12/2011 21,576 -0.10 -0.47 21,678 23,000 15,100 2,380,000 52,145,000,000
26/12/2011 21,678 0.10 0.47 21,576 23,000 15,100 2,780,000 61,245,000,000
23/12/2011 21,576 0.12 0.57 21,453 23,000 15,100 2,380,000 52,145,000,000
20/12/2011 21,453 1.53 7.69 19,921 23,000 15,100 1,980,000 43,045,000,000
19/12/2011 19,921 0.02 0.10 19,902 122,500 13,000 43,520,000 910,305,000,000
18/12/2011 19,902 0.02 0.10 19,883 122,500 13,000 43,120,000 901,205,000,000
16/12/2011 19,883 0.03 0.13 19,857 122,500 13,000 42,720,000 892,105,000,000
15/12/2011 19,857 0.02 0.10 19,838 122,500 13,000 42,120,000 878,605,000,000
14/12/2011 19,838 0.02 0.10 19,818 122,500 13,000 41,720,000 869,505,000,000
13/12/2011 19,818 0.02 0.10 19,798 122,500 13,000 41,320,000 860,405,000,000
11/12/2011 19,798 0.01 0.06 19,787 122,500 13,000 40,920,000 851,305,000,000
09/12/2011 19,787 0.02 0.10 19,767 122,500 13,000 40,720,000 846,705,000,000
08/12/2011 19,767 0.03 0.16 19,735 122,500 13,000 40,320,000 837,605,000,000
05/12/2011 19,735 0.02 0.11 19,714 122,500 13,000 39,870,000 827,365,000,000
30/11/2011 19,714 0.02 0.11 19,693 122,500 13,000 39,470,000 818,265,000,000
29/11/2011 19,693 0.02 0.11 19,671 122,500 13,000 39,070,000 809,165,000,000
25/11/2011 19,671 0.04 0.22 19,627 122,500 13,000 38,670,000 800,065,000,000
23/11/2011 19,627 0.02 0.12 19,604 122,500 13,000 37,870,000 781,865,000,000
19/11/2011 19,604 -0.33 -1.64 19,931 122,500 13,000 37,830,000 780,955,000,000
18/11/2011 19,931 0.01 0.05 19,922 122,500 13,000 40,130,000 835,805,000,000
17/11/2011 19,922 0.03 0.17 19,889 122,500 13,000 39,930,000 831,305,000,000
16/11/2011 19,889 0.01 0.07 19,875 122,500 13,000 39,430,000 819,805,000,000
15/11/2011 19,875 0.03 0.17 19,841 122,500 13,000 39,330,000 817,405,000,000
14/11/2011 19,841 0.03 0.15 19,811 122,500 13,000 38,830,000 805,905,000,000
12/11/2011 19,811 -0.12 -0.62 19,935 122,500 13,000 38,430,000 796,505,000,000
11/11/2011 19,935 0.04 0.18 19,900 122,500 13,000 40,430,000 839,405,000,000
10/11/2011 19,900 0.00 0.02 19,896 122,500 13,000 39,830,000 825,805,000,000
08/11/2011 19,896 0.02 0.11 19,874 122,500 13,000 39,730,000 823,705,000,000
06/11/2011 19,874 0.01 0.07 19,860 122,500 13,000 39,230,000 812,505,000,000
04/11/2011 19,860 0.01 0.07 19,846 122,500 13,000 39,030,000 808,105,000,000
03/11/2011 19,846 0.01 0.07 19,832 122,500 13,000 38,930,000 805,705,000,000
02/11/2011 19,832 0.02 0.10 19,812 122,500 13,000 38,830,000 803,305,000,000
31/10/2011 19,812 0.02 0.09 19,794 122,500 13,000 38,430,000 794,205,000,000
29/10/2011 19,794 0.01 0.06 19,783 122,500 13,000 38,030,000 785,205,000,000
28/10/2011 19,783 0.03 0.15 19,754 122,500 13,000 37,630,000 776,605,000,000
27/10/2011 19,754 0.04 0.20 19,715 122,500 13,000 37,430,000 771,805,000,000
26/10/2011 19,715 0.02 0.08 19,700 122,500 13,000 36,830,000 758,305,000,000
25/10/2011 19,700 0.02 0.11 19,679 122,500 13,000 36,730,000 755,905,000,000
24/10/2011 19,679 0.02 0.10 19,659 122,500 13,000 36,330,000 746,805,000,000
21/10/2011 19,659 0.03 0.15 19,630 122,500 13,000 36,130,000 742,305,000,000
20/10/2011 19,630 0.01 0.04 19,623 122,500 13,000 35,630,000 731,055,000,000
19/10/2011 19,623 0.02 0.10 19,603 122,500 13,000 35,530,000 728,905,000,000
18/10/2011 19,603 0.03 0.15 19,573 122,500 13,000 35,130,000 719,905,000,000
17/10/2011 19,573 0.01 0.04 19,565 122,500 13,000 34,630,000 708,655,000,000
16/10/2011 19,565 0.01 0.05 19,555 122,500 13,000 34,530,000 706,505,000,000
15/10/2011 19,555 0.01 0.07 19,542 122,500 13,000 34,330,000 702,005,000,000
13/10/2011 19,542 0.03 0.16 19,510 122,500 13,000 34,130,000 697,405,000,000
11/10/2011 19,510 0.02 0.08 19,495 122,500 13,000 33,630,000 686,155,000,000
10/10/2011 19,495 0.02 0.12 19,471 122,500 13,000 33,480,000 682,930,000,000
07/10/2011 19,471 0.02 0.10 19,451 122,500 13,000 33,080,000 673,830,000,000
06/10/2011 19,451 0.03 0.13 19,426 122,500 13,000 32,930,000 670,530,000,000
05/10/2011 19,426 0.03 0.14 19,398 122,500 13,000 32,530,000 661,430,000,000
04/10/2011 19,398 0.04 0.21 19,357 122,500 13,000 32,330,000 656,830,000,000
03/10/2011 19,357 0.03 0.14 19,329 122,500 13,000 31,880,000 646,580,000,000
30/09/2011 19,329 0.03 0.15 19,301 122,500 13,000 31,680,000 641,980,000,000
29/09/2011 19,301 0.06 0.30 19,243 122,500 13,000 31,280,000 632,880,000,000
28/09/2011 19,243 0.03 0.15 19,214 122,500 13,000 30,680,000 619,180,000,000
27/09/2011 19,214 0.06 0.31 19,155 122,500 13,000 30,280,000 610,080,000,000
26/09/2011 19,155 0.03 0.16 19,125 122,500 13,000 29,680,000 596,480,000,000
25/09/2011 19,125 0.03 0.16 19,094 122,500 13,000 29,280,000 587,380,000,000
24/09/2011 19,094 0.03 0.16 19,063 122,500 13,000 28,880,000 578,280,000,000
23/09/2011 19,063 0.49 2.66 18,569 122,500 13,000 28,480,000 569,180,000,000
22/09/2011 18,569 0.02 0.12 18,547 23,500 13,000 27,780,000 533,380,000,000
21/09/2011 18,547 0.02 0.12 18,525 23,500 13,000 27,680,000 531,030,000,000
20/09/2011 18,525 0.05 0.29 18,472 23,500 13,000 27,580,000 528,680,000,000
19/09/2011 18,472 0.04 0.21 18,434 23,500 13,000 27,080,000 517,380,000,000
18/09/2011 18,434 0.04 0.21 18,395 23,500 13,000 26,880,000 512,830,000,000
16/09/2011 18,395 0.02 0.13 18,372 23,500 13,000 26,480,000 503,730,000,000
14/09/2011 18,372 0.06 0.31 18,315 23,500 13,000 26,380,000 501,380,000,000
13/09/2011 18,315 0.02 0.09 18,298 23,500 13,000 25,880,000 490,080,000,000
12/09/2011 18,298 0.02 0.10 18,280 23,500 13,000 25,780,000 487,880,000,000
10/09/2011 18,280 0.02 0.09 18,263 23,500 13,000 25,680,000 485,680,000,000
09/09/2011 18,263 -0.01 -0.03 18,269 23,500 13,000 25,580,000 483,480,000,000
08/09/2011 18,269 0.06 0.31 18,212 25,000 13,000 25,100,000 472,730,000,000
07/09/2011 18,212 0.04 0.24 18,169 25,000 13,000 24,990,000 470,130,000,000
06/09/2011 18,169 0.07 0.39 18,099 25,000 13,000 24,590,000 461,030,000,000
05/09/2011 18,099 0.02 0.09 18,082 25,000 13,000 24,090,000 449,580,000,000
04/09/2011 18,082 0.03 0.15 18,055 25,000 13,000 23,990,000 447,430,000,000
03/09/2011 18,055 -0.66 -3.51 18,712 25,000 13,000 23,890,000 445,080,000,000
02/09/2011 18,712 0.02 0.11 18,692 25,000 13,000 25,840,000 488,265,000,000
01/09/2011 18,692 0.06 0.34 18,628 25,000 13,000 25,790,000 487,090,000,000
31/08/2011 18,628 0.03 0.17 18,597 25,000 13,000 25,290,000 475,765,000,000
30/08/2011 18,597 0.05 0.24 18,552 25,000 13,000 25,190,000 473,540,000,000
29/08/2011 18,552 0.05 0.26 18,504 25,000 13,000 24,740,000 463,390,000,000
28/08/2011 18,504 0.01 0.06 18,493 25,000 13,000 24,290,000 453,240,000,000
26/08/2011 18,493 0.04 0.23 18,451 25,000 13,000 24,240,000 452,190,000,000
25/08/2011 18,451 0.02 0.11 18,430 25,000 13,000 24,140,000 449,855,000,000
24/08/2011 18,430 0.08 0.42 18,353 25,000 13,000 24,090,000 448,695,000,000
23/08/2011 18,353 0.05 0.28 18,301 25,000 13,000 23,610,000 437,775,000,000
22/08/2011 18,301 0.06 0.33 18,240 25,000 13,000 23,160,000 427,625,000,000
21/08/2011 18,240 0.04 0.22 18,200 25,000 13,000 22,710,000 417,475,000,000
20/08/2011 18,200 0.04 0.21 18,162 25,000 13,000 22,310,000 408,475,000,000
19/08/2011 18,162 0.04 0.20 18,126 25,000 13,000 21,910,000 399,575,000,000
18/08/2011 18,126 0.04 0.21 18,088 25,000 13,000 21,810,000 397,375,000,000
17/08/2011 18,088 0.06 0.32 18,031 25,000 13,000 21,710,000 395,175,000,000
16/08/2011 18,031 0.04 0.22 17,992 25,000 13,000 21,260,000 385,125,000,000
15/08/2011 17,992 0.04 0.22 17,952 25,000 13,000 21,160,000 382,925,000,000
14/08/2011 17,952 0.03 0.14 17,927 25,000 13,000 21,060,000 380,725,000,000
13/08/2011 17,927 -0.05 -0.27 17,976 25,000 13,000 21,010,000 379,575,000,000
12/08/2011 17,976 0.10 0.55 17,878 25,000 13,000 21,110,000 381,860,000,000
10/08/2011 17,878 0.02 0.09 17,862 25,000 13,000 20,610,000 370,550,000,000
09/08/2011 17,862 0.04 0.24 17,820 25,000 13,000 20,560,000 369,500,000,000
08/08/2011 17,820 0.05 0.30 17,766 25,000 13,000 20,460,000 367,300,000,000
07/08/2011 17,766 0.05 0.27 17,719 23,000 13,000 20,400,000 366,000,000,000
06/08/2011 17,719 0.05 0.27 17,671 23,000 13,000 20,200,000 361,550,000,000
05/08/2011 17,671 0.08 0.45 17,591 23,000 13,000 19,800,000 352,650,000,000
04/08/2011 17,591 0.05 0.29 17,541 23,000 13,000 19,350,000 342,500,000,000
03/08/2011 17,541 0.10 0.56 17,443 23,000 13,000 19,250,000 340,285,000,000
02/08/2011 17,443 0.07 0.41 17,372 23,000 13,000 18,950,000 333,720,000,000
01/08/2011 17,372 0.11 0.64 17,262 23,000 13,000 18,500,000 323,945,000,000
31/07/2011 17,262 0.06 0.34 17,204 23,000 13,000 18,000,000 312,920,000,000
29/07/2011 17,204 0.06 0.37 17,141 22,500 13,000 17,900,000 310,695,000,000
27/07/2011 17,141 0.09 0.50 17,056 22,500 13,000 17,700,000 306,195,000,000
24/07/2011 17,056 0.06 0.34 16,999 22,500 13,000 17,400,000 299,645,000,000
22/07/2011 16,999 -0.03 -0.18 17,029 22,500 13,000 17,200,000 295,295,000,000
21/07/2011 17,029 -0.01 -0.04 17,035 22,500 13,000 17,300,000 297,495,000,000
20/07/2011 17,035 0.05 0.30 16,984 22,500 13,000 19,340,000 332,560,000,000
19/07/2011 16,984 0.07 0.44 16,910 22,500 13,000 19,140,000 328,210,000,000
18/07/2011 16,910 0.03 0.16 16,883 22,500 13,000 18,840,000 321,760,000,000
15/07/2011 16,883 0.22 1.33 16,662 22,500 13,000 18,740,000 319,580,000,000
14/07/2011 16,662 0.02 0.14 16,638 22,500 13,000 22,440,000 380,915,000,000
13/07/2011 16,638 0.00 0.02 16,634 22,500 13,000 22,340,000 378,715,000,000
12/07/2011 16,634 0.07 0.42 16,564 22,000 13,000 22,390,000 379,740,000,000
06/07/2011 16,564 0.05 0.28 16,518 22,000 13,000 22,090,000 373,240,000,000
05/07/2011 16,518 0.05 0.29 16,471 22,000 13,000 21,890,000 368,940,000,000
02/07/2011 16,471 0.05 0.27 16,426 22,000 13,000 21,690,000 364,640,000,000
01/07/2011 16,426 0.04 0.27 16,382 22,000 13,000 21,490,000 360,390,000,000
28/06/2011 16,382 0.04 0.27 16,338 22,000 13,000 20,890,000 347,790,000,000
27/06/2011 16,338 0.02 0.11 16,320 22,000 13,000 20,690,000 343,590,000,000
23/06/2011 16,320 0.04 0.25 16,279 22,000 13,000 20,590,000 341,590,000,000
22/06/2011 16,279 0.04 0.26 16,237 22,000 13,000 20,390,000 337,490,000,000
20/06/2011 16,237 0.02 0.15 16,213 22,000 13,000 19,990,000 329,290,000,000
16/06/2011 16,213 0.04 0.27 16,170 22,000 13,000 19,890,000 327,190,000,000
15/06/2011 16,170 0.02 0.14 16,148 22,000 13,000 19,490,000 318,990,000,000
14/06/2011 16,148 0.04 0.27 16,104 22,000 13,000 19,440,000 317,965,000,000
13/06/2011 16,104 0.05 0.28 16,059 22,000 13,000 19,040,000 309,765,000,000
11/06/2011 16,059 0.05 0.29 16,013 22,000 13,000 18,740,000 303,615,000,000
10/06/2011 16,013 0.06 0.35 15,957 22,000 13,000 18,540,000 299,515,000,000
09/06/2011 15,957 0.07 0.46 15,884 22,000 13,000 18,140,000 290,865,000,000
08/06/2011 15,884 0.05 0.31 15,835 22,000 13,000 17,890,000 285,740,000,000
07/06/2011 15,835 0.05 0.32 15,784 22,000 13,000 17,690,000 281,640,000,000
06/06/2011 15,784 0.04 0.22 15,749 22,000 13,000 17,290,000 273,440,000,000
05/06/2011 15,749 0.03 0.22 15,715 22,000 13,000 17,240,000 272,340,000,000
03/06/2011 15,715 0.09 0.57 15,626 22,000 13,000 17,180,000 271,020,000,000
02/06/2011 15,626 0.06 0.36 15,570 22,000 13,000 16,920,000 265,600,000,000
30/05/2011 15,570 0.09 0.61 15,476 22,000 13,000 16,720,000 261,500,000,000
27/05/2011 15,476 0.03 0.21 15,443 22,000 13,000 16,410,000 254,980,000,000
26/05/2011 15,443 0.08 0.50 15,366 22,000 13,000 16,360,000 253,920,000,000
25/05/2011 15,366 0.03 0.18 15,338 20,000 13,000 16,100,000 248,200,000,000
23/05/2011 15,338 0.05 0.32 15,289 20,000 13,000 15,990,000 246,000,000,000
20/05/2011 15,289 0.06 0.37 15,232 20,000 13,000 15,790,000 242,100,000,000
19/05/2011 15,232 0.08 0.55 15,149 20,000 13,000 15,690,000 240,100,000,000
18/05/2011 15,149 0.09 0.56 15,064 20,000 13,000 15,440,000 235,200,000,000
16/05/2011 15,064 0.08 0.51 14,988 20,000 13,000 15,210,000 230,700,000,000
12/05/2011 14,988 0.06 0.39 14,930 20,000 13,000 14,910,000 225,000,000,000
11/05/2011 14,930 0.07 0.45 14,863 20,000 13,000 14,710,000 221,100,000,000
11/04/2011 14,863 -0.03 -0.23 14,897 20,000 13,000 14,510,000 217,100,000,000
10/04/2011 14,897 0.07 0.46 14,829 20,000 13,000 14,540,000 217,700,000,000
07/04/2011 14,829 0.03 0.23 14,795 20,000 13,000 14,310,000 213,100,000,000
03/04/2011 14,795 0.00 0.01 14,793 15,500 13,000 14,110,000 209,100,000,000
25/03/2011 14,793 0.01 0.06 14,784 15,500 13,000 14,010,000 207,600,000,000
22/03/2011 14,784 0.00 0.02 14,781 15,500 13,000 13,810,000 204,500,000,000
21/03/2011 14,781 0.00 0.02 14,778 15,500 13,000 13,610,000 201,500,000,000
18/03/2011 14,778 0.00 0.03 14,774 15,500 13,000 13,410,000 198,500,000,000
17/03/2011 14,774 0.01 0.03 14,769 15,500 13,000 12,910,000 191,060,000,000
16/03/2011 14,769 0.00 0.03 14,765 15,500 13,000 12,580,000 186,130,000,000
15/03/2011 14,765 0.00 -0.01 14,767 15,500 13,000 12,380,000 183,130,000,000
14/03/2011 14,767 0.01 0.07 14,756 15,500 13,000 11,980,000 177,250,000,000
10/03/2011 14,756 0.00 0.03 14,752 15,500 13,000 11,780,000 174,150,000,000
09/03/2011 14,752 0.01 0.06 14,743 15,500 13,000 11,580,000 171,150,000,000
08/03/2011 14,743 0.01 0.09 14,730 15,500 13,000 11,280,000 166,620,000,000
07/03/2011 14,730 0.01 0.03 14,725 15,500 13,000 10,880,000 160,570,000,000
05/03/2011 14,725 0.01 0.03 14,720 15,500 13,000 10,680,000 157,570,000,000
04/03/2011 14,720 0.01 0.03 14,715 15,500 13,000 10,480,000 154,570,000,000
01/03/2011 14,715 0.00 -0.01 14,717 15,500 13,000 10,180,000 150,090,000,000
28/02/2011 14,717 0.01 0.08 14,705 16,000 13,000 10,080,000 148,640,000,000
26/02/2011 14,705 0.01 0.04 14,699 15,500 13,000 9,980,000 147,040,000,000
25/02/2011 14,699 0.01 0.05 14,691 15,500 13,000 9,780,000 144,040,000,000
24/02/2011 14,691 0.01 0.03 14,686 15,500 13,000 9,380,000 138,080,000,000
23/02/2011 14,686 0.00 0.01 14,684 15,500 13,000 8,880,000 130,680,000,000
22/02/2011 14,684 0.00 0.01 14,682 15,500 13,000 8,780,000 129,200,000,000
21/02/2011 14,682 0.02 0.13 14,663 15,500 13,000 8,580,000 126,240,000,000
19/02/2011 14,663 0.00 0.02 14,660 15,100 13,000 8,280,000 121,660,000,000
18/02/2011 14,660 0.01 0.05 14,652 15,100 13,000 8,080,000 118,700,000,000
17/02/2011 14,652 0.01 0.10 14,638 15,100 13,000 7,880,000 115,700,000,000
16/02/2011 14,638 0.00 0.02 14,635 16,000 12,000 8,380,000 122,925,000,000
15/02/2011 14,635 0.01 0.08 14,623 16,000 12,000 8,330,000 122,175,000,000
14/02/2011 14,623 0.01 0.08 14,611 16,000 12,000 8,030,000 117,675,000,000
11/02/2011 14,611 0.01 0.06 14,602 16,000 12,000 7,780,000 113,925,000,000
07/02/2011 14,602 0.00 0.03 14,598 16,000 12,000 7,580,000 110,925,000,000
04/02/2011 14,598 0.00 -0.03 14,602 16,000 12,000 7,480,000 109,425,000,000
03/02/2011 14,602 0.00 0.03 14,598 16,000 12,000 7,510,000 109,875,000,000
31/01/2011 14,598 0.00 -0.03 14,602 16,000 12,000 7,410,000 108,375,000,000
29/01/2011 14,602 -0.01 -0.06 14,611 16,000 12,000 7,430,000 108,675,000,000
27/01/2011 14,611 0.01 0.09 14,598 16,000 12,000 7,320,000 107,025,000,000
26/01/2011 14,598 0.02 0.13 14,579 16,000 12,000 7,160,000 104,625,000,000
25/01/2011 14,579 0.01 0.03 14,574 16,000 12,000 6,840,000 99,825,000,000
24/01/2011 14,574 0.03 0.23 14,541 16,000 12,000 6,740,000 98,325,000,000
23/01/2011 14,541 0.01 0.04 14,535 16,000 12,000 6,220,000 90,525,000,000
21/01/2011 14,535 0.03 0.22 14,503 16,000 12,000 6,130,000 89,175,000,000
20/01/2011 14,503 0.01 0.05 14,496 16,000 12,000 5,780,000 83,925,000,000
19/01/2011 14,496 0.02 0.10 14,481 16,000 12,000 5,680,000 82,425,000,000
18/01/2011 14,481 0.03 0.22 14,449 16,000 12,000 5,480,000 79,425,000,000
17/01/2011 14,449 0.04 0.26 14,411 16,000 12,000 5,080,000 73,425,000,000
16/01/2011 14,411 0.01 0.06 14,402 16,000 12,000 4,680,000 67,415,000,000
15/01/2011 14,402 0.01 0.07 14,392 16,000 12,000 4,580,000 65,915,000,000
14/01/2011 14,392 0.02 0.15 14,370 16,000 12,000 4,480,000 64,415,000,000
13/01/2011 14,370 0.02 0.16 14,347 16,000 12,000 4,280,000 61,415,000,000
12/01/2011 14,347 0.04 0.26 14,310 16,000 12,000 4,080,000 58,415,000,000
11/01/2011 14,310 -0.01 -0.09 14,323 16,000 12,000 3,780,000 53,915,000,000
10/01/2011 14,323 0.03 0.23 14,290 16,000 12,000 3,830,000 54,665,000,000
09/01/2011 14,290 0.01 0.10 14,276 15,000 12,000 3,780,000 53,865,000,000
07/01/2011 14,276 0.01 0.10 14,262 15,000 12,000 3,730,000 53,115,000,000
05/01/2011 14,262 0.02 0.11 14,247 15,000 12,000 3,630,000 51,615,000,000
04/01/2011 14,247 0.01 0.08 14,235 15,000 12,000 3,530,000 50,115,000,000
03/01/2011 14,235 0.02 0.14 14,215 15,200 12,000 3,430,000 48,625,000,000
02/01/2011 14,215 0.05 0.38 14,161 15,000 12,000 3,380,000 47,865,000,000
01/01/2011 14,161 0.02 0.13 14,142 15,000 12,000 3,180,000 44,865,000,000
30/12/2010 14,142 0.04 0.30 14,100 15,000 12,000 3,080,000 43,365,000,000
29/12/2010 14,100 0.05 0.33 14,054 15,000 12,000 2,930,000 41,115,000,000
28/12/2010 14,054 0.07 0.46 13,989 15,000 12,000 2,830,000 39,615,000,000
27/12/2010 13,989 0.02 0.11 13,974 15,000 12,000 2,580,000 35,915,000,000
23/12/2010 13,974 0.14 1.02 13,833 15,000 12,000 2,480,000 34,465,000,000
22/12/2010 13,833 0.11 0.81 13,722 15,000 12,000 2,180,000 30,010,000,000
21/12/2010 13,722 -0.03 -0.20 13,750 15,000 12,000 1,930,000 26,310,000,000
20/12/2010 13,750 0.11 0.81 13,640 15,000 12,000 1,980,000 27,035,000,000
19/12/2010 13,640 0.10 0.72 13,543 15,000 12,000 1,830,000 24,835,000,000
17/12/2010 13,543 0.04 0.32 13,500 14,500 12,000 1,680,000 22,610,000,000
16/12/2010 13,500 0.10 0.75 13,400 14,500 12,000 1,630,000 21,885,000,000
15/12/2010 13,400 -0.07 -0.55 13,474 14,500 12,000 1,550,000 20,725,000,000
14/12/2010 13,474 -0.03 -0.19 13,500 14,500 12,000 1,500,000 20,125,000,000
12/12/2010 13,500 -0.03 -0.23 13,531 14,000 13,000 1,306,000 17,578,000,000
10/12/2010 13,531 -0.05 -0.34 13,577 14,000 13,000 1,206,000 16,278,000,000
09/12/2010 13,577 -0.05 -0.35 13,625 14,000 13,000 906,000 12,278,000,000
08/12/2010 13,625 0.01 0.10 13,611 14,000 13,000 806,000 10,978,000,000
07/12/2010 13,611 0.01 0.08 13,600 14,000 13,000 606,000 8,278,000,000
06/12/2010 13,600 0.60 4.62 13,000 14,000 13,000 306,000 4,228,000,000
31/10/2010 15,000 1.50 11.11 13,500 15,000 15,000 50,000 750,000,000
30/10/2010 13,500 0.00 ■■ 0.00 0 15,000 12,000 70,000 990,000,000
(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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp