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 Phát triển Đô thị Kiên Giang
Kien Giang Urban Development Joint Stock Company
Mã CK:      KGU      15.90      ▲ +0.50 (+3.14%)      (cập nhật 09:15 19/06/2019)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Nước - Môi trường
Website: http://www.ctyphattriendothikg.vn
KGU » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
19/06/2019 15,900 0.50 ▲ 3.14 15,400 15,900 15,900 10 159,000
18/06/2019 15,900 0.50 ▲ 3.14 15,400 15,900 15,900 10 159,000
21/05/2019 15,400 1.10 ▲ 7.14 14,300 15,400 15,400 10 154,000
20/05/2019 15,400 1.10 ▲ 7.14 14,300 15,400 15,400 10 154,000
19/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 13,700 30 462,000
17/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 13,700 30 462,000
16/05/2019 15,400 0.20 ▲ 1.30 15,200 15,400 15,400 10 154,000
15/05/2019 15,400 1.80 ▲ 11.69 13,600 15,400 15,000 20 308,000
14/05/2019 15,400 1.80 ▲ 11.69 13,600 15,400 15,000 20 308,000
13/05/2019 13,600 -2.40 ▼ -17.65 16,000 13,600 13,600 100 1,360,000
12/05/2019 13,600 -2.40 ▼ -17.65 16,000 13,600 13,600 100 1,360,000
10/05/2019 13,600 -2.40 ▼ -17.65 16,000 13,600 13,600 100 1,360,000
06/05/2019 16,000 1.60 ▲ 10.00 14,400 16,000 16,000 10 160,000
05/05/2019 16,000 1.60 ▲ 10.00 14,400 16,000 16,000 10 160,000
03/05/2019 16,000 1.60 ▲ 10.00 14,400 16,000 16,000 10 160,000
02/05/2019 14,400 0.10 ▲ 0.69 14,300 14,400 14,400 10 144,000
24/04/2019 14,400 1.20 ▲ 8.33 13,200 14,400 14,100 20 288,000
23/04/2019 14,400 1.20 ▲ 8.33 13,200 14,400 14,100 20 288,000
22/04/2019 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 10 132,000
17/04/2019 14,700 1.20 ▲ 8.16 13,500 14,700 13,000 130 1,911,000
16/04/2019 14,700 1.20 ▲ 8.16 13,500 14,700 13,000 130 1,911,000
15/04/2019 13,500 0.80 ▲ 5.93 12,700 13,500 13,500 10 135,000
14/04/2019 13,500 0.80 ▲ 5.93 12,700 13,500 13,500 10 135,000
12/04/2019 13,500 0.80 ▲ 5.93 12,700 13,500 13,500 10 135,000
11/04/2019 13,000 -1.30 ▼ -10.00 14,300 13,000 12,300 50 650,000
10/04/2019 14,300 1.80 ▲ 12.59 12,500 14,300 14,300 10 143,000
09/04/2019 12,500 -0.50 ▼ -4.00 13,000 12,500 12,500 20 250,000
08/04/2019 13,000 -0.50 ▼ -3.85 13,500 13,000 13,000 10 130,000
07/04/2019 13,500 0.50 ▲ 3.70 13,000 13,500 13,500 10 135,000
05/04/2019 13,500 0.50 ▲ 3.70 13,000 13,500 13,500 10 135,000
27/03/2019 13,000 -1.20 ▼ -9.23 14,200 13,000 13,000 10 130,000
26/03/2019 14,200 1.80 ▲ 12.68 12,400 14,200 14,200 10 142,000
22/03/2019 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 40 496,000
20/03/2019 12,400 0.90 ▲ 7.26 11,500 12,400 12,400 20 248,000
19/03/2019 11,400 -1.10 ▼ -9.65 12,500 11,700 11,400 50 570,000
18/03/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 50 625,000
15/03/2019 13,400 1.00 ▲ 7.46 12,400 13,400 11,600 20 268,000
14/03/2019 12,400 -2.00 ▼ -16.13 14,400 12,400 12,400 10 124,000
13/03/2019 14,400 1.20 ▲ 8.33 13,200 14,400 14,400 10 144,000
12/03/2019 13,200 1.70 ▲ 12.88 11,500 13,200 13,100 60 792,000
11/03/2019 11,400 -1.90 ▼ -16.67 13,300 12,200 11,400 200 2,280,000
08/03/2019 14,400 0.70 ▲ 4.86 13,700 14,400 12,200 20 288,000
07/03/2019 14,900 0.50 ▲ 3.36 14,400 14,900 12,400 20 298,000
06/03/2019 14,400 0.50 ▲ 3.47 13,900 14,400 14,400 10 144,000
05/03/2019 13,800 1.70 ▲ 12.32 12,100 13,900 13,800 40 552,000
04/03/2019 14,500 0.70 ▲ 4.83 13,800 14,500 12,200 20 290,000
01/03/2019 14,700 0.70 ▲ 4.76 14,000 14,700 12,900 20 294,000
28/02/2019 15,100 1.00 ▲ 6.62 14,100 15,100 12,900 20 302,000
27/02/2019 14,700 1.90 ▲ 12.93 12,800 14,700 14,000 60 882,000
26/02/2019 12,800 -1.60 ▼ -12.50 14,400 12,800 12,800 10 128,000
22/02/2019 15,100 1.80 ▲ 11.92 13,300 15,100 13,600 20 302,000
21/02/2019 13,300 -2.10 ▼ -15.79 15,400 13,500 13,100 30 399,000
20/02/2019 15,400 1.70 ▲ 11.04 13,700 15,400 15,400 10 154,000
19/02/2019 13,500 0.10 ▲ 0.74 13,400 14,400 13,500 50 675,000
18/02/2019 13,500 0.10 ▲ 0.74 13,400 14,900 11,600 80 1,080,000
12/02/2019 13,400 0.40 ▲ 2.99 13,000 13,400 13,400 10 134,000
11/02/2019 13,500 0.00 ■■ 0.00 13,500 13,500 12,400 20 270,000
01/02/2019 13,500 0.90 ▲ 6.67 12,600 13,500 13,500 10 135,000
29/01/2019 13,600 0.00 ■■ 0.00 13,600 13,600 11,600 20 272,000
28/01/2019 13,600 0.50 ▲ 3.68 13,100 13,600 13,600 10 136,000
25/01/2019 13,500 -0.20 ▼ -1.48 13,700 13,500 11,700 40 540,000
21/01/2019 13,800 0.30 ▲ 2.17 13,500 13,800 13,500 20,000 276,000,000
19/01/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,200 30,000 411,000,000
02/01/2019 14,400 0.60 ▲ 4.17 13,800 14,400 14,400 100 1,440,000
28/12/2018 14,200 -13.80 ▼ -97.18 13,800 0 0 0 0
27/12/2018 14,200 -13.80 ▼ -97.18 13,800 0 0 0 0
26/12/2018 14,200 -13.80 ▼ -97.18 13,800 0 0 0 0
25/12/2018 14,200 0.00 ■■ 0.00 14,200 14,200 13,400 200 2,840,000
24/12/2018 14,200 0.30 ▲ 2.11 13,900 14,200 14,200 100 1,420,000
21/12/2018 14,000 -0.30 ▼ -2.14 14,300 14,000 13,400 500 7,000,000
20/12/2018 15,100 1.10 ▲ 7.28 14,000 15,100 13,400 300 4,530,000
19/12/2018 14,500 0.50 ▲ 3.45 14,000 14,500 13,400 200 2,900,000
18/12/2018 14,500 -0.60 ▼ -4.14 15,100 14,500 12,900 300 4,350,000
17/12/2018 15,100 0.50 ▲ 3.31 14,600 15,100 15,100 100 1,510,000
14/12/2018 14,700 0.70 ▲ 4.76 14,000 14,700 14,400 200 2,940,000
13/12/2018 14,500 0.40 ▲ 2.76 14,100 14,500 13,400 200 2,900,000
12/12/2018 14,700 0.50 ▲ 3.40 14,200 14,700 13,400 200 2,940,000
11/12/2018 15,400 0.70 ▲ 4.55 14,700 15,400 12,500 300 4,620,000
10/12/2018 14,400 0.00 ■■ 0.00 14,400 15,400 14,400 500 7,200,000
07/12/2018 14,400 0.00 ■■ 0.00 14,400 15,400 13,400 700 10,080,000
06/12/2018 14,800 0.00 ■■ 0.00 14,800 14,800 12,600 600 8,880,000
05/12/2018 14,800 1.40 ▲ 9.46 13,400 14,800 14,800 400 5,920,000
04/12/2018 13,400 -13.40 ▼ -100.00 13,400 0 0 0 0
03/12/2018 13,400 -1.40 ▼ -10.45 14,800 13,400 13,400 100 1,340,000
30/11/2018 15,000 0.30 ▲ 2.00 14,700 15,000 12,500 1,200 18,000,000
29/11/2018 16,800 2.00 ▲ 11.90 14,800 16,800 12,600 200 3,360,000
28/11/2018 14,800 1.40 ▲ 9.46 13,400 14,800 14,700 200 2,960,000
27/11/2018 13,400 -2.00 ▼ -14.93 15,400 13,400 13,300 600 8,040,000
26/11/2018 15,400 0.30 ▲ 1.95 15,100 15,400 15,400 100 1,540,000
23/11/2018 15,600 1.10 ▲ 7.05 14,500 15,600 14,800 700 10,920,000
22/11/2018 15,000 0.30 ▲ 2.00 14,700 15,000 12,800 700 10,500,000
21/11/2018 14,700 0.90 ▲ 6.12 13,800 14,700 14,700 100 1,470,000
20/11/2018 14,900 0.00 ■■ 0.00 14,900 14,900 12,700 200 2,980,000
19/11/2018 14,900 0.90 ▲ 6.04 14,000 14,900 14,900 100 1,490,000
16/11/2018 15,300 -14.00 ▼ -91.50 14,000 0 0 0 0
15/11/2018 15,300 0.60 ▲ 3.92 14,700 15,300 12,600 200 3,060,000
14/11/2018 14,700 1.90 ▲ 12.93 12,800 14,700 14,600 200 2,940,000
13/11/2018 12,800 -1.40 ▼ -10.94 14,200 12,800 12,800 100 1,280,000
12/11/2018 15,800 0.70 ▲ 4.43 15,100 15,800 12,900 400 6,320,000
09/11/2018 15,100 1.10 ▲ 7.28 14,000 15,100 15,100 100 1,510,000
08/11/2018 15,800 1.50 ▲ 9.49 14,300 15,800 12,200 200 3,160,000
07/11/2018 15,900 1.60 ▲ 10.06 14,300 15,900 12,600 200 3,180,000
06/11/2018 15,900 1.10 ▲ 6.92 14,800 15,900 12,600 200 3,180,000
05/11/2018 16,400 1.00 ▲ 6.10 15,400 16,400 13,100 200 3,280,000
02/11/2018 16,500 2.00 ▲ 12.12 14,500 16,500 13,000 400 6,600,000
01/11/2018 16,300 1.40 ▲ 8.59 14,900 16,300 12,700 200 3,260,000
31/10/2018 14,900 1.90 ▲ 12.75 13,000 14,900 14,900 100 1,490,000
30/10/2018 13,000 -1.70 ▼ -13.08 14,700 13,000 13,000 100 1,300,000
29/10/2018 14,700 -2.20 ▼ -14.97 16,900 14,700 14,700 100 1,470,000
26/10/2018 16,900 1.20 ▲ 7.10 15,700 16,900 16,900 100 1,690,000
25/10/2018 14,200 -2.50 ▼ -17.61 16,700 17,100 14,200 200 2,840,000
24/10/2018 16,700 -16.70 ▼ -100.00 16,700 0 0 0 0
23/10/2018 16,700 0.50 ▲ 2.99 16,200 16,700 16,700 100 1,670,000
22/10/2018 15,200 -1.30 ▼ -8.55 16,500 17,100 15,200 200 3,040,000
19/10/2018 15,800 0.00 ■■ 0.00 15,800 17,100 15,800 200 3,160,000
18/10/2018 16,900 -0.20 ▼ -1.18 17,100 16,900 14,700 200 3,380,000
17/10/2018 17,100 1.90 ▲ 11.11 15,200 17,100 17,100 100 1,710,000
16/10/2018 15,500 0.00 ■■ 0.00 15,500 15,500 14,600 300 4,650,000
15/10/2018 16,900 0.50 ▲ 2.96 16,400 16,900 14,100 200 3,380,000
12/10/2018 17,100 0.40 ▲ 2.34 16,700 17,100 15,100 300 5,130,000
11/10/2018 16,400 0.00 ■■ 0.00 16,400 17,100 16,400 300 4,920,000
10/10/2018 17,100 0.20 ▲ 1.17 16,900 17,100 15,100 400 6,840,000
09/10/2018 16,900 0.80 ▲ 4.73 16,100 16,900 16,900 100 1,690,000
08/10/2018 16,800 1.00 ▲ 5.95 15,800 16,800 15,300 200 3,360,000
05/10/2018 17,200 1.00 ▲ 5.81 16,200 17,200 14,400 200 3,440,000
04/10/2018 17,300 0.10 ▲ 0.58 17,200 17,300 14,800 400 6,920,000
03/10/2018 17,000 0.70 ▲ 4.12 16,300 17,200 17,000 6,100 103,700,000
02/10/2018 17,100 -0.10 ▼ -0.58 17,200 17,100 15,400 200 3,420,000
01/10/2018 17,200 0.90 ▲ 5.23 16,300 17,200 17,200 100 1,720,000
28/09/2018 17,300 -0.10 ▼ -0.58 17,400 17,300 15,300 200 3,460,000
27/09/2018 17,700 0.70 ▲ 3.95 17,000 17,900 17,000 2,000 35,400,000
26/09/2018 17,000 -0.10 ▼ -0.59 17,100 17,000 17,000 2,000 34,000,000
25/09/2018 17,100 1.10 ▲ 6.43 16,000 17,100 17,100 100 1,710,000
24/09/2018 16,900 -0.20 ▼ -1.18 17,100 16,900 15,100 200 3,380,000
21/09/2018 17,100 1.00 ▲ 5.85 16,100 17,100 17,100 100 1,710,000
20/09/2018 17,100 -0.20 ▼ -1.17 17,300 17,100 15,100 200 3,420,000
19/09/2018 17,300 1.10 ▲ 6.36 16,200 17,300 17,300 100 1,730,000
18/09/2018 17,300 1.30 ▲ 7.51 16,000 17,300 15,100 400 6,920,000
17/09/2018 16,900 0.30 ▲ 1.78 16,600 16,900 15,100 200 3,380,000
14/09/2018 17,300 1.00 ▲ 5.78 16,300 17,300 16,200 300 5,190,000
13/09/2018 15,200 -1.10 ▼ -7.24 16,300 17,500 15,200 600 9,120,000
12/09/2018 16,300 -16.30 ▼ -100.00 16,300 0 0 0 0
11/09/2018 16,300 -0.10 ▼ -0.61 16,400 16,300 16,300 100 1,630,000
10/09/2018 17,600 -16.40 ▼ -93.18 16,400 0 0 0 0
07/09/2018 17,600 0.40 ▲ 2.27 17,200 17,600 15,100 200 3,520,000
06/09/2018 17,200 2.10 ▲ 12.21 15,100 17,200 17,200 100 1,720,000
05/09/2018 15,200 -1.40 ▼ -9.21 16,600 17,700 14,600 1,000 15,200,000
04/09/2018 16,700 0.00 ■■ 0.00 16,700 17,400 15,600 300 5,010,000
31/08/2018 17,900 0.20 ▲ 1.12 17,700 17,900 15,500 200 3,580,000
30/08/2018 17,700 1.00 ▲ 5.65 16,700 17,700 17,700 100 1,770,000
29/08/2018 17,800 -0.10 ▼ -0.56 17,900 17,800 15,600 200 3,560,000
28/08/2018 17,900 1.40 ▲ 7.82 16,900 17,900 17,900 100 1,790,000
27/08/2018 18,200 1.30 ▲ 7.14 16,900 18,200 14,800 200 3,640,000
24/08/2018 18,200 1.30 ▲ 7.14 16,900 18,200 15,500 200 3,640,000
23/08/2018 18,200 1.20 ▲ 6.59 17,000 18,200 15,600 200 3,640,000
22/08/2018 18,200 -0.10 ▼ -0.55 18,300 18,200 15,800 200 3,640,000
21/08/2018 18,400 0.10 ▲ 0.54 18,300 18,400 18,300 600 11,040,000
20/08/2018 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 1,200 21,960,000
17/08/2018 18,300 0.00 ■■ 0.00 18,300 18,300 18,200 1,500 27,450,000
16/08/2018 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 1,200 21,960,000
15/08/2018 18,300 2.10 ▲ 11.48 16,200 18,300 18,300 100 1,830,000
14/08/2018 17,000 0.00 ■■ 0.00 17,000 17,000 15,300 200 3,400,000
13/08/2018 17,900 0.70 ▲ 3.91 17,200 17,900 15,900 300 5,370,000
10/08/2018 18,700 1.60 ▲ 8.56 17,100 18,700 15,600 200 3,740,000
09/08/2018 18,100 0.80 ▲ 4.42 17,300 18,100 16,100 200 3,620,000
08/08/2018 18,900 1.70 ▲ 8.99 17,200 18,900 15,600 300 5,670,000
07/08/2018 18,000 -17.20 ▼ -95.56 17,200 0 0 0 0
06/08/2018 18,000 0.30 ▲ 1.67 17,700 18,000 16,300 200 3,600,000
03/08/2018 19,000 1.10 ▲ 5.79 17,900 19,000 16,300 200 3,800,000
02/08/2018 19,100 -0.20 ▼ -1.05 19,300 19,100 16,600 200 3,820,000
01/08/2018 19,300 2.20 ▲ 11.40 17,100 19,300 19,300 100 1,930,000
31/07/2018 17,000 -1.90 ▼ -11.18 18,900 19,400 17,000 1,700 28,900,000
30/07/2018 18,900 2.30 ▲ 12.17 16,600 18,900 18,900 100 1,890,000
27/07/2018 16,600 -2.40 ▼ -14.46 19,000 16,600 16,600 100 1,660,000
26/07/2018 19,000 1.90 ▲ 10.00 17,100 19,000 19,000 100 1,900,000
25/07/2018 18,900 0.60 ▲ 3.17 18,300 18,900 15,700 300 5,670,000
24/07/2018 19,000 -0.10 ▼ -0.53 19,100 19,000 17,500 200 3,800,000
23/07/2018 19,100 0.70 ▲ 3.66 18,400 19,100 19,100 100 1,910,000
20/07/2018 19,200 -0.50 ▼ -2.60 19,700 19,200 17,500 200 3,840,000
19/07/2018 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
18/07/2018 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
17/07/2018 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
16/07/2018 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
13/07/2018 19,700 -19.70 ▼ -100.00 19,700 0 0 0 0
12/07/2018 19,700 0.20 ▲ 1.02 19,500 19,700 19,700 100 1,970,000
11/07/2018 19,500 1.10 ▲ 5.64 18,400 19,500 19,500 100 1,950,000
10/07/2018 19,600 -0.20 ▼ -1.02 19,800 19,600 17,200 200 3,920,000
09/07/2018 19,800 0.60 ▲ 3.03 19,200 19,800 19,800 100 1,980,000
06/07/2018 19,800 0.90 ▲ 4.55 18,900 19,800 18,900 300 5,940,000
05/07/2018 19,800 0.20 ▲ 1.01 19,600 19,800 17,900 200 3,960,000
04/07/2018 19,600 0.70 ▲ 3.57 18,900 19,600 19,600 100 1,960,000
03/07/2018 19,800 -18.90 ▼ -95.45 18,900 0 0 0 0
02/07/2018 19,800 0.00 ■■ 0.00 19,800 19,800 18,000 200 3,960,000
29/06/2018 19,800 1.10 ▲ 5.56 18,700 19,800 19,800 100 1,980,000
28/06/2018 19,900 0.30 ▲ 1.51 19,600 19,900 17,500 200 3,980,000
27/06/2018 19,600 -0.30 ▼ -1.53 19,900 19,900 19,400 400 7,840,000
26/06/2018 19,900 0.10 ▲ 0.50 19,800 19,900 19,900 100 1,990,000
25/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
22/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
21/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
20/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
19/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
18/06/2018 19,800 -19.80 ▼ -100.00 19,800 0 0 0 0
15/06/2018 19,800 0.30 ▲ 1.52 19,500 19,800 19,800 100 1,980,000
14/06/2018 19,700 0.20 ▲ 1.02 19,500 19,700 19,200 500 9,850,000
13/06/2018 19,900 0.40 ▲ 2.01 19,500 19,900 19,400 900 17,910,000
12/06/2018 19,500 -19.50 ▼ -100.00 19,500 0 0 0 0
11/06/2018 19,500 0.10 ▲ 0.51 19,400 19,500 19,500 100 1,950,000
08/06/2018 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 100 1,940,000
07/06/2018 19,500 0.30 ▲ 1.54 19,200 19,600 19,200 300 5,850,000
06/06/2018 19,200 -0.10 ▼ -0.52 19,300 19,400 19,000 300 5,760,000
05/06/2018 19,700 0.40 ▲ 2.03 19,300 19,700 19,000 800 15,760,000
04/06/2018 19,000 2.00 ▲ 10.53 17,000 19,500 19,000 300 5,700,000
01/06/2018 19,500 2.50 ▲ 12.82 17,000 19,500 14,500 200 3,900,000
31/05/2018 19,000 1.40 ▲ 7.37 17,600 19,000 15,000 200 3,800,000
30/05/2018 19,900 2.20 ▲ 11.06 17,700 19,900 15,200 200 3,980,000
29/05/2018 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 400 7,080,000
28/05/2018 17,700 -0.30 ▼ -1.69 18,000 17,700 17,700 400 7,080,000
25/05/2018 18,000 -2.40 ▼ -13.33 20,400 18,000 18,000 100 1,800,000
24/05/2018 20,400 1.00 ▲ 4.90 19,400 20,400 20,400 100 2,040,000
23/05/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
22/05/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
21/05/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
18/05/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
17/05/2018 19,400 -19.40 ▼ -100.00 19,400 0 0 0 0
16/05/2018 19,400 1.30 ▲ 6.70 18,100 19,400 19,400 100 1,940,000
15/05/2018 18,900 -1.60 ▼ -8.47 20,500 18,900 17,800 1,200 22,680,000
14/05/2018 17,700 -2.90 ▼ -16.38 20,600 23,300 17,700 200 3,540,000
11/05/2018 20,700 2.70 ▲ 13.04 18,000 20,700 20,500 300 6,210,000
10/05/2018 19,700 -0.90 ▼ -4.57 20,600 19,700 17,700 2,200 43,340,000
09/05/2018 20,600 1.60 ▲ 7.77 19,000 20,600 20,600 100 2,060,000
08/05/2018 20,000 0.40 ▲ 2.00 19,600 20,000 18,000 200 4,000,000
07/05/2018 20,400 0.40 ▲ 1.96 20,000 20,400 18,000 300 6,120,000
04/05/2018 21,800 1.10 ▲ 5.05 20,700 21,800 18,200 200 4,360,000
03/05/2018 23,300 2.60 ▲ 11.16 20,700 23,300 18,100 200 4,660,000
02/05/2018 20,900 2.70 ▲ 12.92 18,200 20,900 20,400 200 4,180,000
27/04/2018 18,200 -3.20 ▼ -17.58 21,400 18,300 18,200 300 5,460,000
26/04/2018 23,700 1.50 ▲ 6.33 22,200 23,700 19,000 200 4,740,000
24/04/2018 24,000 1.90 ▲ 7.92 22,100 24,200 22,000 2,000 48,000,000
23/04/2018 22,000 -1.60 ▼ -7.27 23,600 25,400 22,000 4,300 94,600,000
20/04/2018 25,800 0.80 ▲ 3.10 25,000 25,800 21,400 200 5,160,000
19/04/2018 25,000 -0.20 ▼ -0.80 25,200 25,000 25,000 700 17,500,000
18/04/2018 25,000 -25.20 ▼ -100.80 25,200 0 0 0 0
13/04/2018 27,400 -1.70 ▼ -6.20 29,100 27,400 24,800 1,200 32,880,000
12/04/2018 29,100 3.00 ▲ 10.31 26,100 29,100 29,100 100 2,910,000
11/04/2018 27,800 0.10 ▲ 0.36 27,700 27,800 24,300 200 5,560,000
10/04/2018 28,800 -27.70 ▼ -96.18 27,700 0 0 0 0
09/04/2018 28,800 -0.20 ▼ -0.69 29,000 28,800 26,600 200 5,760,000
06/04/2018 28,900 1.90 ▲ 6.57 27,000 29,200 28,900 400 11,560,000
05/04/2018 28,300 -1.00 ▼ -3.53 29,300 28,300 28,300 100 2,830,000
04/04/2018 29,300 0.80 ▲ 2.73 28,500 29,300 29,300 100 2,930,000
03/04/2018 27,900 -1.40 ▼ -5.02 29,300 28,900 27,900 300 8,370,000
02/04/2018 29,300 0.50 ▲ 1.71 28,800 29,300 29,300 100 2,930,000
30/03/2018 28,500 0.10 ▲ 0.35 28,400 29,300 28,400 600 17,100,000
29/03/2018 28,400 -0.40 ▼ -1.41 28,800 28,700 28,400 2,200 62,480,000
28/03/2018 28,500 -0.30 ▼ -1.05 28,800 29,600 28,500 600 17,100,000
27/03/2018 28,700 -0.10 ▼ -0.35 28,800 29,000 28,700 600 17,220,000
26/03/2018 28,500 -0.20 ▼ -0.70 28,700 29,000 28,500 600 17,100,000
23/03/2018 30,800 -0.40 ▼ -1.30 31,200 30,800 26,600 200 6,160,000
22/03/2018 31,200 2.80 ▲ 8.97 28,400 31,200 31,200 100 3,120,000
21/03/2018 28,000 -0.10 ▼ -0.36 28,100 31,900 28,000 1,100 30,800,000
20/03/2018 29,700 -1.70 ▼ -5.72 31,400 29,700 27,100 1,400 41,580,000
19/03/2018 31,800 0.10 ▲ 0.31 31,700 33,100 27,800 700 22,260,000
16/03/2018 35,900 4.60 ▲ 12.81 31,300 35,900 27,900 300 10,770,000
15/03/2018 31,300 3.20 ▲ 10.22 28,100 31,300 31,300 100 3,130,000
14/03/2018 31,300 2.10 ▲ 6.71 29,200 31,400 27,700 2,000 62,600,000
13/03/2018 30,600 0.10 ▲ 0.33 30,500 30,600 27,800 200 6,120,000
12/03/2018 30,700 0.40 ▲ 1.30 30,300 30,700 30,300 200 6,140,000
09/03/2018 30,400 0.90 ▲ 2.96 29,500 30,700 29,700 300 9,120,000
08/03/2018 29,200 -29.50 ▼ -101.03 29,500 0 0 0 0
07/03/2018 29,200 0.00 ■■ 0.00 29,200 30,700 29,200 600 17,520,000
06/03/2018 29,900 0.60 ▲ 2.01 29,300 29,900 29,000 400 11,960,000
05/03/2018 29,000 -0.90 ▼ -3.10 29,900 29,500 29,000 200 5,800,000
02/03/2018 29,900 -29.90 ▼ -100.00 29,900 0 0 0 0
01/03/2018 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 300 8,970,000
28/02/2018 30,000 -0.10 ▼ -0.33 30,100 30,000 29,900 1,500 45,000,000
27/02/2018 29,900 -0.50 ▼ -1.67 30,400 31,800 29,900 4,300 128,570,000
26/02/2018 31,300 0.40 ▲ 1.28 30,900 32,900 29,900 2,600 81,380,000
23/02/2018 30,900 0.30 ▲ 0.97 30,600 30,900 30,900 100 3,090,000
22/02/2018 29,300 -2.10 ▼ -7.17 31,400 31,800 29,300 200 5,860,000
21/02/2018 30,200 0.00 ■■ 0.00 30,200 34,700 30,200 400 12,080,000
13/02/2018 30,200 -5.30 ▼ -17.55 35,500 30,200 30,200 100 3,020,000
12/02/2018 35,500 4.00 ▲ 11.27 31,500 35,500 35,500 100 3,550,000
09/02/2018 31,500 -31.50 ▼ -100.00 31,500 0 0 0 0
08/02/2018 31,500 -0.70 ▼ -2.22 32,200 31,500 31,500 1,000 31,500,000
07/02/2018 32,400 4.10 ▲ 12.65 28,300 32,400 31,900 200 6,480,000
06/02/2018 28,300 -4.60 ▼ -16.25 32,900 28,400 28,300 300 8,490,000
05/02/2018 32,800 -32.90 ▼ -100.30 32,900 0 0 0 0
02/02/2018 32,800 1.70 ▲ 5.18 31,100 32,900 32,800 200 6,560,000
01/02/2018 31,000 -0.10 ▼ -0.32 31,100 32,500 31,000 1,100 34,100,000
31/01/2018 32,700 2.00 ▲ 6.12 30,700 32,700 31,000 2,100 68,670,000
30/01/2018 31,000 0.10 ▲ 0.32 30,900 31,000 30,000 300 9,300,000
29/01/2018 30,900 1.90 ▲ 6.15 29,000 30,900 30,900 100 3,090,000
26/01/2018 29,000 -0.70 ▼ -2.41 29,700 29,000 29,000 300 8,700,000
25/01/2018 29,600 -0.40 ▼ -1.35 30,000 30,000 29,600 600 17,760,000
23/01/2018 29,800 0.10 ▲ 0.34 29,700 32,400 29,700 1,300 38,740,000
22/01/2018 29,400 -3.10 ▼ -10.54 32,500 31,000 29,400 1,500 44,100,000
19/01/2018 32,500 0.90 ▲ 2.77 31,600 32,500 32,500 100 3,250,000
18/01/2018 30,300 -3.60 ▼ -11.88 33,900 36,700 30,300 500 15,150,000
17/01/2018 36,800 1.50 ▲ 4.08 35,300 37,700 30,300 1,000 36,800,000
16/01/2018 32,900 0.00 ■■ 0.00 32,900 37,800 32,900 1,300 42,770,000
15/01/2018 32,900 -32.90 ▼ -100.00 32,900 0 0 0 0
12/01/2018 32,900 1.00 ▲ 3.04 31,900 32,900 32,900 100 3,290,000
11/01/2018 31,900 1.90 ▲ 5.96 30,000 31,900 31,900 100 3,190,000
10/01/2018 30,900 -30.00 ▼ -97.09 30,000 0 0 0 0
09/01/2018 30,900 1.60 ▲ 5.18 29,300 30,900 28,100 6,000 185,400,000
08/01/2018 29,300 -0.10 ▼ -0.34 29,400 29,300 29,300 900 26,370,000
05/01/2018 29,300 -0.80 ▼ -2.73 30,100 29,500 29,300 1,700 49,810,000
03/01/2018 31,400 1.00 ▲ 3.18 30,400 32,000 29,000 2,700 84,780,000
02/01/2018 28,100 -3.10 ▼ -11.03 31,200 31,100 28,100 3,400 95,540,000
29/12/2017 31,000 -2.90 ▼ -9.35 33,900 31,500 29,600 5,300 164,300,000
28/12/2017 33,900 1.50 ▲ 4.63 33,900 33,900 33,900 100 3,390,000
27/12/2017 35,600 3.70 ▲ 11.60 29,200 35,600 29,200 200 7,120,000
26/12/2017 31,900 -0.10 ▼ -0.31 31,900 31,900 31,900 1,000 31,900,000
25/12/2017 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
22/12/2017 32,000 -4.80 ▼ -13.04 32,500 32,500 32,000 2,100 67,200,000
21/12/2017 36,800 2.40 ▲ 6.98 36,800 36,800 36,800 100 3,680,000
20/12/2017 34,300 0.00 ■■ 0.00 34,400 34,500 34,300 500 17,150,000
19/12/2017 34,300 0.10 ▲ 0.29 34,300 34,300 34,300 600 20,580,000
18/12/2017 34,000 0.90 ▲ 2.72 37,800 37,800 33,900 3,000 102,000,000
15/12/2017 33,000 -3.50 ▼ -9.59 31,200 35,000 31,200 1,698 56,034,000
14/12/2017 37,800 0.40 ▲ 1.07 33,200 38,400 33,200 300 11,340,000
13/12/2017 37,400 1.50 ▲ 4.18 37,400 37,400 37,400 100 3,740,000
12/12/2017 37,700 2.20 ▲ 6.20 35,000 37,700 35,000 300 11,310,000
11/12/2017 37,900 0.60 ▲ 1.61 33,100 37,900 33,100 200 7,580,000
08/12/2017 38,900 1.50 ▲ 4.01 33,100 40,000 33,100 300 11,670,000
07/12/2017 39,900 1.90 ▲ 5.00 33,200 39,900 33,200 300 11,970,000
06/12/2017 36,000 1.10 ▲ 3.15 40,000 40,000 36,000 200 7,200,000
05/12/2017 34,900 1.80 ▲ 5.44 34,900 34,900 34,900 100 3,490,000
04/12/2017 33,000 0.10 ▲ 0.30 33,000 34,900 32,600 3,900 128,700,000
01/12/2017 33,000 -0.30 ▼ -0.90 33,000 33,000 32,500 918 30,294,000
30/11/2017 33,200 -2.50 ▼ -7.00 33,300 33,400 33,200 900 29,880,000
29/11/2017 33,300 0.10 ▲ 0.30 38,000 38,000 33,300 200 6,660,000
28/11/2017 35,000 2.10 ▲ 6.38 32,900 35,000 32,900 2,300 80,500,000
27/11/2017 32,500 -0.50 ▼ -1.52 33,000 33,000 32,500 1,800 58,500,000
24/11/2017 33,100 0.00 ■■ 0.00 33,000 33,100 33,000 900 29,790,000
23/11/2017 33,000 -2.20 ▼ -6.25 33,200 33,200 33,000 500 16,500,000
22/11/2017 37,500 2.70 ▲ 7.76 37,600 37,600 32,500 400 15,000,000
21/11/2017 37,700 4.70 ▲ 14.24 31,800 37,700 31,800 200 7,540,000
20/11/2017 38,400 0.10 ▲ 0.26 31,100 38,400 31,100 500 19,200,000
17/11/2017 38,300 2.80 ▲ 7.89 30,300 38,300 30,300 900 34,470,000
16/11/2017 35,500 1.80 ▲ 5.34 35,500 35,500 35,500 100 3,550,000
15/11/2017 33,700 0.50 ▲ 1.51 38,300 38,300 33,700 600 20,220,000
14/11/2017 33,200 -6.10 ▼ -15.52 33,800 33,900 33,200 2,600 86,320,000
13/11/2017 39,300 0.40 ▲ 1.03 38,900 39,300 33,600 2,700 106,110,000
10/11/2017 38,900 -0.60 ▼ -1.52 40,000 40,000 38,900 7,800 303,420,000
09/11/2017 39,500 4.90 ▲ 14.16 38,800 39,500 38,800 8,108 320,266,000
08/11/2017 34,600 4.50 ▲ 14.95 33,800 34,600 33,800 3,700 128,020,000
07/11/2017 30,100 -2.90 ▼ -8.79 30,000 30,100 30,000 200 6,020,000
06/11/2017 33,000 0.00 ■■ 0.00 28,200 33,000 28,200 250 8,250,000
03/11/2017 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 2,200 72,600,000
02/11/2017 33,000 -0.20 ▼ -0.60 33,000 33,100 33,000 3,200 105,600,000
01/11/2017 33,200 0.20 ▲ 0.61 33,000 33,300 32,600 6,430 213,476,000
31/10/2017 33,000 -3.10 ▼ -8.59 33,000 34,000 33,000 1,000 33,000,000
30/10/2017 36,100 0.00 ■■ 0.00 36,100 36,100 36,100 316 11,407,600
27/10/2017 36,100 -0.30 ▼ -0.82 36,400 36,400 36,100 810 29,241,000
26/10/2017 36,400 0.00 ■■ 0.00 36,500 36,500 36,400 900 32,760,000
25/10/2017 36,400 -4.60 ▼ -11.22 36,600 36,600 36,400 1,920 69,888,000
24/10/2017 41,000 4.20 ▲ 11.41 36,800 41,000 36,400 3,680 150,880,000
23/10/2017 36,800 0.40 ▲ 1.10 36,800 36,800 36,800 500 18,400,000
20/10/2017 36,400 -3.60 ▼ -9.00 40,000 40,000 36,400 1,900 69,160,000
19/10/2017 40,000 3.60 ▲ 9.89 40,000 40,000 40,000 450 18,000,000
18/10/2017 36,400 -1.30 ▼ -3.45 37,800 38,000 36,400 16,395 596,778,000
17/10/2017 37,700 -5.70 ▼ -13.13 43,700 43,700 37,700 19,208 724,141,600
16/10/2017 43,400 -1.30 ▼ -2.91 44,800 45,000 43,400 6,046 262,396,400
13/10/2017 44,700 -1.00 ▼ -2.19 45,300 45,300 44,700 14,820 662,454,000
12/10/2017 45,700 -0.50 ▼ -1.08 48,700 48,700 44,500 23,404 1,069,562,800
11/10/2017 46,200 0.00 ■■ 0.00 46,300 48,800 46,200 17,562 811,364,400
10/10/2017 46,200 -3.00 ▼ -6.10 49,200 50,000 46,200 23,950 1,106,490,000
09/10/2017 49,200 6.10 ▲ 14.15 49,200 49,200 44,000 39,192 1,928,246,400
06/10/2017 43,100 5.40 ▲ 14.32 41,800 43,100 41,700 22,093 952,208,300
05/10/2017 37,700 3.90 ▲ 11.54 37,000 37,700 36,900 34,249 1,291,187,300
04/10/2017 33,800 4.20 ▲ 14.19 30,000 35,700 29,800 31,295 1,057,771,000
03/10/2017 29,600 -5.90 ▼ -16.62 28,800 33,700 28,800 34,133 1,010,336,800
02/10/2017 35,500 -0.30 ▼ -0.84 41,000 41,000 30,700 22,646 803,933,000
29/09/2017 35,800 4.30 ▲ 13.65 35,800 35,800 35,000 31,553 1,129,597,400
28/09/2017 31,500 3.80 ▲ 13.72 29,900 31,500 29,900 25,685 809,077,500
27/09/2017 27,700 3.60 ▲ 14.94 27,700 27,700 24,100 22,047 610,701,900
26/09/2017 24,100 3.00 ▲ 14.22 24,100 24,100 24,100 1,066 25,690,600
25/09/2017 21,100 2.70 ▲ 14.67 21,100 21,100 19,100 45,200 953,720,000
22/09/2017 18,400 2.40 ▲ 15.00 18,400 18,400 18,400 56,400 1,037,760,000
21/09/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/09/2017 16,000 -3.00 ▼ -15.79 16,000 16,000 16,000 1,200 19,200,000
19/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/09/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
31/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
22/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
16/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
09/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
08/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
02/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
01/08/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
31/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
25/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
21/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
20/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
17/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
14/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
12/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
11/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
10/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
07/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
06/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
05/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
04/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
03/07/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
30/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
29/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
28/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
27/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
26/06/2017 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
(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