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%)
Tổng công ty Tiên Sơn Thanh Hóa
Mã CK:      MTS      12      ■■ 0 (0%)      (cập nhật 23:45 02/12/2022)
Đang giao dịch
MTS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
02/12/2022 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
01/12/2022 12,000 -0.90 -7.50 12,900 12,000 12,000 800 9,600,000
30/11/2022 12,900 -0.10 -0.78 13,000 12,900 12,900 100 1,290,000
29/11/2022 13,100 1.20 9.16 11,900 13,200 12,700 500 6,550,000
28/11/2022 11,900 0.00 ■■ 0.00 11,900 0 0 0 0
25/11/2022 9,800 -1.60 -16.33 11,400 12,800 9,800 900 8,820,000
24/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
23/11/2022 11,400 0.00 ■■ 0.00 11,400 0 0 0 0
22/11/2022 9,700 -1.60 -16.49 11,300 12,700 9,700 500 4,850,000
21/11/2022 11,300 0.00 ■■ 0.00 11,300 0 0 0 0
18/11/2022 9,600 -1.60 -16.67 11,200 12,700 9,600 1,000 9,600,000
17/11/2022 12,600 1.40 11.11 11,200 0 0 0 0
16/11/2022 12,600 1.60 12.70 11,000 12,600 9,400 300 3,780,000
15/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
14/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
11/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
10/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
09/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
08/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
07/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
04/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
03/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
02/11/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
01/11/2022 11,000 0.50 4.55 10,500 11,000 11,000 100 1,100,000
31/10/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
28/10/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
27/10/2022 10,500 0.60 5.71 9,900 10,500 10,500 100 1,050,000
26/10/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
25/10/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
24/10/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
21/10/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
20/10/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
19/10/2022 9,900 0.00 ■■ 0.00 9,900 0 0 0 0
18/10/2022 9,900 -0.20 -2.02 10,100 9,900 9,900 900 8,910,000
17/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
14/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
13/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
12/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
11/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
07/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
06/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
05/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
04/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
03/10/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
30/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
29/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
28/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
27/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
26/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
23/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
22/09/2022 10,100 0.10 0.99 10,000 10,100 10,100 100 1,010,000
21/09/2022 9,900 -0.20 -2.02 10,100 10,100 9,900 1,400 13,860,000
20/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
19/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
16/09/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
15/09/2022 10,600 0.10 0.94 10,500 10,600 10,000 1,500 15,900,000
14/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
13/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
12/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
09/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
08/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
07/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
06/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
05/09/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
31/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
30/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
29/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
26/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
25/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
24/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
23/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
22/08/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
19/08/2022 10,500 0.40 3.81 10,100 10,500 10,500 200 2,100,000
18/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
17/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
16/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
15/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
12/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
11/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
10/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
09/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
08/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
05/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
04/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
03/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
02/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
01/08/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
29/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
28/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
27/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
26/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
25/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
22/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
21/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
20/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
19/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
18/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
15/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
14/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
13/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
12/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
11/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
08/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
07/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
06/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
05/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
04/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
01/07/2022 10,100 0.00 ■■ 0.00 10,100 0 0 0 0
30/06/2022 10,100 0.10 0.99 10,000 10,100 10,100 100 1,010,000
29/06/2022 10,000 -0.50 -5.00 10,500 10,000 10,000 1,400 14,000,000
28/06/2022 10,500 0.50 4.76 10,000 10,500 10,500 100 1,050,000
27/06/2022 10,000 1.00 10.00 9,000 10,000 10,000 100 1,000,000
24/06/2022 9,000 -0.50 -5.56 9,500 9,000 9,000 500 4,500,000
23/06/2022 10,700 1.20 11.21 9,500 0 0 0 0
22/06/2022 10,700 1.20 11.21 9,500 0 0 0 0
21/06/2022 10,700 0.70 6.54 10,000 10,700 9,200 2,200 23,540,000
20/06/2022 10,100 0.10 0.99 10,000 0 0 0 0
17/06/2022 10,100 1.30 12.87 8,800 10,100 10,000 1,500 15,150,000
16/06/2022 8,600 -1.40 -16.28 10,000 9,400 8,600 500 4,300,000
15/06/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
14/06/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
13/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
10/06/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
09/06/2022 10,000 0.00 ■■ 0.00 10,000 0 0 0 0
08/06/2022 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
07/06/2022 9,600 -0.90 -9.38 10,500 10,500 9,600 2,000 19,200,000
06/06/2022 10,500 -1.30 -12.38 11,800 10,500 10,500 200 2,100,000
03/06/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
02/06/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
01/06/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
31/05/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
30/05/2022 11,800 0.00 ■■ 0.00 11,800 0 0 0 0
27/05/2022 11,800 1.50 12.71 10,300 11,800 11,800 100 1,180,000
26/05/2022 10,000 -0.30 -3.00 10,300 0 0 0 0
25/05/2022 10,000 -0.50 -5.00 10,500 11,500 10,000 500 5,000,000
24/05/2022 10,500 0.20 1.90 10,300 10,500 10,500 1,300 13,650,000
23/05/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 100 1,030,000
20/05/2022 11,000 0.00 ■■ 0.00 11,000 0 0 0 0
19/05/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,200 13,200,000
18/05/2022 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
17/05/2022 11,000 -0.50 -4.55 11,500 11,000 11,000 1,200 13,200,000
16/05/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
13/05/2022 11,500 0.00 ■■ 0.00 11,500 0 0 0 0
12/05/2022 11,500 -0.80 -6.96 12,300 11,600 11,500 900 10,350,000
11/05/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
10/05/2022 12,300 0.00 ■■ 0.00 12,300 0 0 0 0
09/05/2022 12,300 -0.70 -5.69 13,000 12,300 12,300 100 1,230,000
29/04/2022 13,000 -0.50 -3.85 13,500 13,000 13,000 100 1,300,000
28/04/2022 13,500 1.50 11.11 12,000 13,500 13,500 100 1,350,000
27/04/2022 12,000 -1.90 -15.83 13,900 12,100 12,000 1,000 12,000,000
26/04/2022 14,200 0.30 2.11 13,900 0 0 0 0
25/04/2022 13,900 0.00 ■■ 0.00 13,900 0 0 0 0
23/04/2022 14,200 1.00 7.04 13,200 14,200 13,300 100 1,420,000
22/04/2022 14,200 1.00 7.04 13,200 14,200 13,300 100 1,420,000
21/04/2022 12,000 -0.50 -4.17 12,500 14,200 12,000 230 2,760,000
20/04/2022 12,500 -1.00 -8.00 13,500 12,600 12,500 200 2,500,000
19/04/2022 13,500 1.00 7.41 12,500 13,500 13,500 10 135,000
18/04/2022 12,500 0.00 ■■ 0.00 12,500 0 0 0 0
16/04/2022 12,700 -0.90 -7.09 13,600 13,500 11,600 340 4,318,000
15/04/2022 12,700 -0.90 -7.09 13,600 13,500 11,600 3,400 43,180,000
14/04/2022 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
13/04/2022 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
12/04/2022 13,600 -0.70 -5.15 14,300 13,600 13,600 600 8,160,000
08/04/2022 13,600 -0.20 -1.47 13,800 15,700 13,300 5,500 74,800,000
07/04/2022 13,800 -1.20 -8.70 15,000 13,800 13,800 500 6,900,000
06/04/2022 15,000 1.00 6.67 14,000 15,800 14,400 700 10,500,000
05/04/2022 14,300 -0.10 -0.70 14,400 14,300 13,700 4,800 68,640,000
04/04/2022 14,900 -0.30 -2.01 15,200 15,000 13,400 1,200 17,880,000
01/04/2022 15,200 1.10 7.24 14,100 15,200 15,200 100 1,520,000
31/03/2022 13,300 -1.60 -12.03 14,900 15,800 12,700 5,700 75,810,000
30/03/2022 14,900 0.00 ■■ 0.00 14,900 0 0 0 0
29/03/2022 14,900 0.50 3.36 14,400 14,900 14,900 100 1,490,000
28/03/2022 15,500 0.10 0.65 15,400 15,800 13,200 3,800 58,900,000
25/03/2022 15,000 0.50 3.33 14,500 15,800 15,000 200 3,000,000
24/03/2022 14,500 -0.20 -1.38 14,700 16,900 14,100 2,100 30,450,000
23/03/2022 15,000 0.90 6.00 14,100 15,000 14,400 200 3,000,000
22/03/2022 14,500 0.30 2.07 14,200 14,500 13,800 2,600 37,700,000
21/03/2022 14,300 0.00 ■■ 0.00 14,300 14,300 14,200 700 10,010,000
18/03/2022 14,300 -0.30 -2.10 14,600 14,300 14,300 900 12,870,000
17/03/2022 14,600 0.00 ■■ 0.00 14,600 0 0 0 0
16/03/2022 14,600 -0.40 -2.74 15,000 14,600 14,600 200 2,920,000
15/03/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
14/03/2022 15,000 0.80 5.33 14,200 15,000 14,900 400 6,000,000
11/03/2022 14,200 0.30 2.11 13,900 14,500 14,000 1,000 14,200,000
10/03/2022 13,700 -0.90 -6.57 14,600 14,600 13,700 5,600 76,720,000
09/03/2022 14,600 -0.90 -6.16 15,500 14,600 14,600 200 2,920,000
08/03/2022 15,500 0.00 ■■ 0.00 15,500 0 0 0 0
07/03/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,400 400 6,200,000
04/03/2022 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
03/03/2022 15,500 1.60 10.32 13,900 15,500 15,500 200 3,100,000
02/03/2022 13,700 -1.00 -7.30 14,700 14,000 13,700 300 4,110,000
01/03/2022 15,500 0.00 ■■ 0.00 15,500 15,500 13,900 200 3,100,000
28/02/2022 15,500 0.80 5.16 14,700 15,800 14,700 1,300 20,150,000
25/02/2022 14,700 0.10 0.68 14,600 14,700 14,500 2,500 36,750,000
24/02/2022 14,500 -1.10 -7.59 15,600 15,000 14,500 2,000 29,000,000
23/02/2022 15,400 1.60 10.39 13,800 15,800 15,400 300 4,620,000
22/02/2022 13,500 -1.70 -12.59 15,200 14,000 13,500 2,600 35,100,000
21/02/2022 15,500 0.50 3.23 15,000 17,200 13,100 4,400 68,200,000
18/02/2022 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 100 1,500,000
17/02/2022 15,000 0.60 4.00 14,400 15,000 15,000 100 1,500,000
16/02/2022 13,500 -0.80 -5.93 14,300 15,000 13,500 4,800 64,800,000
15/02/2022 13,900 -0.40 -2.88 14,300 0 0 0 0
14/02/2022 13,900 -0.40 -2.88 14,300 0 0 0 0
11/02/2022 13,900 -1.50 -10.79 15,400 15,100 13,400 5,300 73,670,000
10/02/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
09/02/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
08/02/2022 15,400 2.00 12.99 13,400 15,400 15,400 100 1,540,000
07/02/2022 17,100 1.70 9.94 15,400 17,100 13,100 2,800 47,880,000
28/01/2022 15,500 0.10 0.65 15,400 0 0 0 0
27/01/2022 15,400 0.00 ■■ 0.00 15,400 0 0 0 0
26/01/2022 15,500 0.10 0.65 15,400 0 0 0 0
25/01/2022 15,500 0.10 0.65 15,400 0 0 0 0
24/01/2022 15,500 0.10 0.65 15,400 0 0 0 0
21/01/2022 15,500 0.10 0.65 15,400 0 0 0 0
20/01/2022 15,500 0.10 0.65 15,400 0 0 0 0
19/01/2022 15,500 -0.50 -3.23 16,000 15,500 15,400 500 7,750,000
18/01/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
17/01/2022 16,000 0.00 ■■ 0.00 16,000 0 0 0 0
14/01/2022 16,000 -0.20 -1.25 16,200 16,000 16,000 2,000 32,000,000
13/01/2022 14,600 -1.60 -10.96 16,200 0 0 0 0
12/01/2022 14,600 -1.90 -13.01 16,500 16,500 14,600 1,100 16,060,000
11/01/2022 15,600 -0.90 -5.77 16,500 0 0 0 0
10/01/2022 15,600 -1.40 -8.97 17,000 16,700 15,600 1,900 29,640,000
07/01/2022 17,000 -1.10 -6.47 18,100 17,000 17,000 700 11,900,000
06/01/2022 18,100 1.10 6.08 17,000 18,100 18,000 300 5,430,000
05/01/2022 16,200 -2.30 -14.20 18,500 19,600 16,000 4,100 66,420,000
04/01/2022 17,100 0.00 ■■ 0.00 18,500 0 0 0 0
31/12/2021 20,000 -2.90 -14.50 20,000 22,500 17,100 1,200 24,000,000
30/12/2021 18,300 -3.20 -17.49 21,500 24,600 18,300 2,300 42,090,000
29/12/2021 17,000 -2.80 -16.47 19,800 22,400 17,000 600 10,200,000
22/12/2021 16,800 0.90 5.36 15,900 18,200 15,200 1,400 23,520,000
21/12/2021 15,900 -0.50 -3.14 16,400 15,900 15,900 1,300 20,670,000
20/12/2021 16,400 2.10 12.80 14,300 16,400 16,400 100 1,640,000
17/12/2021 14,300 -2.50 -17.48 16,800 14,300 14,300 200 2,860,000
16/12/2021 16,700 0.90 5.39 15,800 16,800 16,700 800 13,360,000
15/12/2021 14,600 -1.50 -10.27 16,100 17,400 14,600 700 10,220,000
14/12/2021 15,500 -2.60 -16.77 18,100 19,800 15,400 1,400 21,700,000
13/12/2021 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,100 19,910,000
10/12/2021 16,000 -2.00 -12.50 18,000 20,700 15,300 800 12,800,000
09/12/2021 16,000 -2.50 -15.63 18,500 21,200 15,800 500 8,000,000
08/12/2021 18,500 0.80 4.32 17,700 18,500 18,500 100 1,850,000
07/12/2021 18,500 0.90 4.86 17,600 18,500 17,600 1,300 24,050,000
06/12/2021 19,500 2.50 12.82 17,000 19,500 17,000 1,300 25,350,000
03/12/2021 17,000 -17.00 -100.00 17,000 0 0 0 0
02/12/2021 17,000 0.00 ■■ 0.00 17,000 17,100 17,000 1,100 18,700,000
01/12/2021 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
30/11/2021 17,000 -0.50 -2.94 17,500 17,000 17,000 200 3,400,000
29/11/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
26/11/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
25/11/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
24/11/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
23/11/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
22/11/2021 17,500 -17.50 -100.00 17,500 0 0 0 0
19/11/2021 17,500 0.20 1.14 17,300 17,500 17,500 800 14,000,000
18/11/2021 18,900 -17.30 -91.53 17,300 0 0 0 0
17/11/2021 18,900 -17.30 -91.53 17,300 0 0 0 0
16/11/2021 18,900 -17.30 -91.53 17,300 0 0 0 0
15/11/2021 18,900 2.40 12.70 16,500 18,900 16,500 1,200 22,680,000
12/11/2021 16,500 -16.50 -100.00 16,500 0 0 0 0
11/11/2021 16,500 0.40 2.42 16,100 16,500 16,500 500 8,250,000
10/11/2021 16,100 -16.10 -100.00 16,100 0 0 0 0
09/11/2021 16,100 -16.10 -100.00 16,100 0 0 0 0
08/11/2021 16,100 2.10 13.04 14,000 16,100 16,100 300 4,830,000
05/11/2021 14,000 -2.00 -14.29 16,000 14,000 14,000 700 9,800,000
03/11/2021 16,000 -2.70 -16.88 18,700 16,200 16,000 1,000 16,000,000
02/11/2021 18,700 -0.90 -4.81 19,600 18,700 18,700 400 7,480,000
01/11/2021 19,300 0.90 4.66 18,400 20,000 19,300 800 15,440,000
29/10/2021 18,400 -18.40 -100.00 18,400 0 0 0 0
28/10/2021 18,400 -3.00 -16.30 21,400 18,400 18,400 800 14,720,000
27/10/2021 20,900 -3.60 -17.22 24,500 27,800 20,900 150 3,135,000
26/10/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
25/10/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
22/10/2021 24,500 -24.50 -100.00 24,500 0 0 0 0
21/10/2021 24,500 -2.40 -9.80 26,900 24,500 24,500 100 2,450,000
20/10/2021 26,900 -26.90 -100.00 26,900 0 0 0 0
19/10/2021 26,900 1.90 7.06 25,000 26,900 26,900 100 2,690,000
18/10/2021 25,000 -25.00 -100.00 25,000 0 0 0 0
15/10/2021 25,000 -25.00 -100.00 25,000 0 0 0 0
14/10/2021 25,000 0.80 3.20 24,200 25,000 25,000 100 2,500,000
13/10/2021 23,000 -24.20 -105.22 24,200 0 0 0 0
12/10/2021 23,000 0.90 3.91 22,100 25,400 23,000 200 4,600,000
11/10/2021 22,000 -22.10 -100.45 22,100 0 0 0 0
08/10/2021 22,000 -22.10 -100.45 22,100 0 0 0 0
06/10/2021 22,000 2.10 9.55 19,900 22,800 22,000 1,100 24,200,000
05/10/2021 19,500 1.40 7.18 18,100 20,800 19,500 1,200 23,400,000
04/10/2021 18,100 1.80 9.94 14,200 18,700 18,100 1,600 28,960,000
01/10/2021 16,300 2.10 12.88 14,200 16,300 16,300 200 3,260,000
30/09/2021 14,200 1.80 12.68 12,400 14,200 14,200 200 2,840,000
29/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
28/09/2021 12,400 -12.40 -100.00 11,900 0 0 0 0
27/09/2021 12,400 0.50 4.03 11,900 12,400 12,400 700 8,680,000
24/09/2021 11,900 -11.90 -100.00 11,900 0 0 0 0
23/09/2021 11,900 -11.90 -100.00 11,900 0 0 0 0
22/09/2021 11,900 -2.10 -17.65 14,000 11,900 11,900 700 8,330,000
21/09/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
20/09/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
17/09/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
16/09/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
15/09/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
14/09/2021 14,000 0.20 1.43 13,800 14,000 13,800 600 8,400,000
13/09/2021 14,200 1.80 12.68 12,400 14,200 12,400 800 11,360,000
10/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
09/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
08/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
07/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
06/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
01/09/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
31/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
30/08/2021 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
27/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
26/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
25/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
24/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
23/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
20/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
19/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
18/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
17/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
16/08/2021 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 100 1,240,000
13/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
12/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
11/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
10/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
09/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
06/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
05/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
04/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
03/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
02/08/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
30/07/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
29/07/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
28/07/2021 12,400 -12.40 -100.00 12,400 0 0 0 0
27/07/2021 12,400 -0.10 -0.81 12,500 12,400 12,400 200 2,480,000
26/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
23/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
22/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
21/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
20/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
19/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
16/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
15/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
14/07/2021 12,400 -12.50 -100.81 12,500 0 0 0 0
13/07/2021 12,400 -1.60 -12.90 14,000 12,500 12,400 200 2,480,000
12/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
09/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
08/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
07/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
06/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
05/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
02/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
01/07/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
30/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
29/06/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
28/06/2021 14,000 -0.10 -0.71 14,100 14,100 14,000 3,000 42,000,000
25/06/2021 14,100 -14.10 -100.00 14,100 0 0 0 0
24/06/2021 14,100 -14.10 -100.00 14,100 0 0 0 0
23/06/2021 14,100 -0.10 -0.71 14,200 14,100 14,100 200 2,820,000
22/06/2021 14,200 -14.20 -100.00 14,200 0 0 0 0
21/06/2021 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 100 1,420,000
18/06/2021 14,000 -0.30 -2.14 14,300 14,300 14,000 1,000 14,000,000
17/06/2021 14,300 -14.30 -100.00 14,300 0 0 0 0
16/06/2021 14,300 0.30 2.10 14,000 14,300 14,300 100 1,430,000
14/06/2021 14,000 0.70 5.00 13,300 14,000 14,000 100 1,400,000
11/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
10/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
09/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
08/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
07/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
04/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
03/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
02/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
01/06/2021 14,000 -13.30 -95.00 13,300 0 0 0 0
31/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
28/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
27/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
26/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
25/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
24/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
21/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
20/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
19/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
18/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
17/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
14/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
13/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
12/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
11/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
10/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
07/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
06/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
05/05/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
29/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
28/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
27/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
26/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
23/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
22/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
20/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
19/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
16/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
15/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
14/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
13/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
12/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
09/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
08/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
07/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
06/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
05/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
02/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
01/04/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
31/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
30/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
29/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
26/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
25/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
24/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
23/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
22/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
19/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
18/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
17/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
16/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
15/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
12/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
11/03/2021 14,000 -14.00 -100.00 14,000 0 0 0 0
10/03/2021 14,000 -0.40 -2.86 14,400 14,000 14,000 600 8,400,000
30/03/2016 8,000 -1.00 -11.11 9,000 8,000 8,000 20,000 160,000,000
28/02/2016 9,000 0.80 9.76 8,200 9,000 9,000 200,000 1,800,000,000
05/08/2015 8,200 -0.25 -2.96 8,450 8,200 8,200 100,000 820,000,000
04/08/2015 8,450 0.03 0.30 8,425 8,700 8,200 150,000 1,255,000,000
02/08/2015 8,425 -0.03 -0.30 8,450 8,700 8,200 170,000 1,423,000,000
30/07/2015 8,450 -0.85 -9.14 9,300 8,700 8,200 150,000 1,255,000,000
29/07/2015 9,300 -0.55 -5.58 9,850 11,000 8,200 200,000 1,805,000,000
28/07/2015 9,850 1.15 13.22 8,700 11,000 8,700 100,000 985,000,000
27/07/2015 8,700 0.20 2.35 8,500 8,700 8,700 50,000 435,000,000
27/06/2015 8,500 -8,991.50 -99.91 9,000,000 8,500 8,500 30,000 255,000,000
13/05/2015 9,000,000 8,991.25 102,757.14 8,750 9,000,000 9,000,000 30,000,000 270,000,000,000,000
04/05/2015 8,750 0.08 0.96 8,667 8,800 8,700 150,000 1,315,000,000
03/05/2015 8,667 -0.33 -3.70 9,000 8,800 8,500 175,000 1,527,500,000
24/04/2015 9,000 0.10 1.12 8,900 9,000 9,000 20,000 180,000,000
13/04/2015 8,900 -0.10 -1.11 9,000 8,900 8,900 20,000,000 178,000,000,000
08/04/2015 9,000 0.75 9.09 8,250 9,000 9,000 500,000 4,500,000,000
07/04/2015 8,250 -0.08 -1.00 8,333 9,000 7,500 1,000,000 8,250,000,000
06/04/2015 8,333 -0.04 -0.50 8,375 9,000 7,500 1,100,000 9,100,000,000
01/04/2015 8,375 0.21 2.55 8,167 9,000 7,500 1,200,000 9,950,000,000
31/03/2015 8,167 -0.33 -3.92 8,500 8,500 7,500 700,000 5,450,000,000
29/03/2015 8,500 0.00 ■■ 0.00 0 8,500 8,500 100,000 850,000,000
(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