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 Đầu tư Hạ tầng và Đô thị Dầu khí
Mã CK:      PETROLAND      21.60      ▼ -0.30 (-1.37%)      (cập nhật 17:25 27/09/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
PETROLAND » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/09/2010 21,600 -0.30 ▼ -1.37 0 0 0 120,000 2,560,000,000
26/09/2010 21,900 -0.03 ▼ -0.11 0 0 0 170,000 3,685,000,000
25/09/2010 21,925 0.31 ▲ 1.42 0 0 0 220,000 4,785,000,000
24/09/2010 21,617 0.09 ▲ 0.43 0 0 0 280,000 6,045,000,000
23/09/2010 21,525 3.12 ▲ 16.93 0 0 0 330,000 7,140,000,000
22/09/2010 18,408 -0.94 ▼ -4.88 0 0 0 2,580,000 47,765,000,000
21/09/2010 19,352 -0.21 ▼ -1.05 0 0 0 34,035,000 916,292,000,000
20/09/2010 19,558 0.06 ▲ 0.32 0 0 0 35,825,000 953,175,000,000
19/09/2010 19,496 -0.07 ▼ -0.38 0 0 0 35,275,000 941,485,000,000
18/09/2010 19,570 1.01 ▲ 5.43 0 0 0 30,775,000 831,226,000,000
17/09/2010 18,562 0.58 ▲ 3.21 0 0 0 32,605,000 859,624,500,000
16/09/2010 17,985 0.31 ▲ 1.78 0 0 0 35,610,000 913,563,000,000
15/09/2010 17,671 0.05 ▲ 0.26 0 0 0 40,650,000 1,024,299,000,000
14/09/2010 17,626 -0.06 ▼ -0.36 0 0 0 40,620,000 1,023,159,000,000
13/09/2010 17,690 0.06 ▲ 0.32 0 0 0 41,001,000 1,031,075,000,000
12/09/2010 17,634 0.01 ▲ 0.03 0 0 0 39,161,000 989,705,000,000
10/09/2010 17,628 0.02 ▲ 0.10 0 0 0 39,071,000 987,975,000,000
09/09/2010 17,610 -0.24 ▼ -1.36 0 0 0 33,871,000 871,803,000,000
08/09/2010 17,852 -0.03 ▼ -0.15 0 0 0 35,601,000 923,788,000,000
07/09/2010 17,879 0.02 ▲ 0.10 0 0 0 35,371,000 919,743,000,000
06/09/2010 17,861 0.08 ▲ 0.43 0 0 0 35,121,000 915,183,000,000
05/09/2010 17,785 0.02 ▲ 0.10 0 0 0 34,211,000 895,853,000,000
04/09/2010 17,768 0.00 ▼ -0.01 0 0 0 33,951,000 890,519,000,000
03/09/2010 17,770 0.01 ▲ 0.06 0 0 0 33,931,000 890,179,000,000
02/09/2010 17,759 0.00 ▼ -0.01 0 0 0 33,881,000 889,009,000,000
31/08/2010 17,760 0.03 ▲ 0.16 0 0 0 33,851,000 888,443,000,000
30/08/2010 17,732 0.07 ▲ 0.38 0 0 0 33,721,000 885,738,000,000
29/08/2010 17,664 0.00 ▲ 0.01 0 0 0 33,411,000 879,038,000,000
28/08/2010 17,663 0.00 ▲ 0.02 0 0 0 33,391,000 878,678,000,000
27/08/2010 17,660 -0.02 ▼ -0.11 0 0 0 33,281,000 876,678,000,000
26/08/2010 17,679 -0.01 ▼ -0.03 0 0 0 33,383,000 880,265,000,000
25/08/2010 17,685 0.03 ▲ 0.16 0 0 0 33,397,900 880,933,200,000
24/08/2010 17,657 0.02 ▲ 0.14 0 0 0 33,197,900 875,458,200,000
23/08/2010 17,633 0.03 ▲ 0.16 0 0 0 33,037,900 872,038,200,000
22/08/2010 17,604 0.02 ▲ 0.09 0 0 0 32,961,000 870,335,000,000
21/08/2010 17,588 0.01 ▲ 0.04 0 0 0 32,921,000 869,335,000,000
20/08/2010 17,581 0.02 ▲ 0.09 0 0 0 32,861,000 868,174,000,000
19/08/2010 17,565 0.03 ▲ 0.18 0 0 0 32,741,000 864,994,000,000
18/08/2010 17,534 0.02 ▲ 0.10 0 0 0 32,321,000 856,435,000,000
17/08/2010 17,517 0.02 ▲ 0.11 0 0 0 32,101,000 852,134,000,000
16/08/2010 17,497 0.01 ▲ 0.06 0 0 0 31,991,000 849,902,000,000
15/08/2010 17,486 0.00 ▲ 0.02 0 0 0 32,021,000 852,276,000,000
14/08/2010 17,483 0.01 ▲ 0.06 0 0 0 32,081,000 854,376,000,000
12/08/2010 17,470 0.05 ▲ 0.29 0 0 0 31,891,000 849,447,000,000
11/08/2010 17,420 0.03 ▲ 0.17 0 0 0 31,716,000 844,389,500,000
10/08/2010 17,391 0.03 ▲ 0.16 0 0 0 31,651,000 843,010,000,000
09/08/2010 17,364 0.05 ▲ 0.31 0 0 0 31,491,000 837,951,000,000
08/08/2010 17,311 0.03 ▲ 0.16 0 0 0 31,176,000 831,327,500,000
07/08/2010 17,283 -0.03 ▼ -0.18 0 0 0 30,926,000 826,252,500,000
06/08/2010 17,314 -0.04 ▼ -0.22 0 0 0 31,186,000 833,502,500,000
05/08/2010 17,353 0.02 ▲ 0.09 0 0 0 31,931,000 850,047,000,000
04/08/2010 17,337 0.05 ▲ 0.31 0 0 0 31,606,000 844,462,500,000
03/08/2010 17,284 0.02 ▲ 0.09 0 0 0 31,051,000 831,743,000,000
02/08/2010 17,268 0.03 ▲ 0.14 0 0 0 30,841,000 827,273,000,000
01/08/2010 17,243 0.06 ▲ 0.33 0 0 0 30,611,000 822,668,000,000
31/07/2010 17,186 -0.01 ▼ -0.04 0 0 0 30,188,000 810,866,300,000
30/07/2010 17,193 0.06 ▲ 0.32 0 0 0 30,115,000 809,560,300,000
29/07/2010 17,138 0.02 ▲ 0.11 0 0 0 29,575,000 795,878,500,000
28/07/2010 17,119 0.04 ▲ 0.22 0 0 0 29,525,000 795,523,500,000
27/07/2010 17,082 -0.06 ▼ -0.36 0 0 0 29,325,000 791,346,500,000
26/07/2010 17,144 0.03 ▲ 0.19 0 0 0 29,478,000 794,542,500,000
25/07/2010 17,111 0.04 ▲ 0.23 0 0 0 29,358,000 793,707,500,000
24/07/2010 17,071 0.03 ▲ 0.18 0 0 0 29,188,000 789,223,500,000
23/07/2010 17,041 0.04 ▲ 0.22 0 0 0 29,028,000 784,153,500,000
22/07/2010 17,004 -0.01 ▼ -0.08 0 0 0 28,988,000 783,168,500,000
21/07/2010 17,018 0.06 ▲ 0.34 0 0 0 29,051,000 784,705,500,000
20/07/2010 16,960 -0.01 ▼ -0.06 0 0 0 28,861,000 780,680,500,000
19/07/2010 16,971 0.02 ▲ 0.13 0 0 0 28,871,000 780,856,500,000
18/07/2010 16,949 0.00 ▲ 0.02 0 0 0 28,711,000 777,481,500,000
17/07/2010 16,945 0.02 ▲ 0.14 0 0 0 28,611,000 775,151,500,000
16/07/2010 16,921 0.10 ▲ 0.61 0 0 0 28,531,000 773,450,500,000
15/07/2010 16,819 0.06 ▲ 0.33 0 0 0 28,191,000 765,710,500,000
14/07/2010 16,764 0.10 ▲ 0.58 0 0 0 27,915,000 759,383,500,000
12/07/2010 16,667 0.06 ▲ 0.36 0 0 0 27,550,000 751,182,500,000
11/07/2010 16,607 -0.01 ▼ -0.06 0 0 0 27,336,000 746,652,500,000
10/07/2010 16,617 -0.03 ▼ -0.17 0 0 0 27,466,000 751,157,500,000
09/07/2010 16,646 0.01 ▲ 0.04 0 0 0 27,506,000 752,041,500,000
08/07/2010 16,639 0.07 ▲ 0.42 0 0 0 27,496,000 752,281,500,000
07/07/2010 16,570 0.04 ▲ 0.22 0 0 0 27,276,000 747,115,500,000
06/07/2010 16,533 -0.02 ▼ -0.10 0 0 0 28,906,000 793,601,500,000
05/07/2010 16,550 0.06 ▲ 0.36 0 0 0 28,816,000 791,774,500,000
04/07/2010 16,490 -0.01 ▼ -0.07 0 0 0 28,676,000 788,874,500,000
03/07/2010 16,501 0.03 ▲ 0.18 0 0 0 28,736,000 790,574,500,000
02/07/2010 16,471 0.03 ▲ 0.19 0 0 0 26,686,000 733,084,500,000
01/07/2010 16,439 -0.06 ▼ -0.35 0 0 0 26,656,000 732,370,500,000
30/06/2010 16,496 0.00 ▼ -0.01 0 0 0 26,866,000 737,425,500,000
29/06/2010 16,498 0.12 ▲ 0.74 0 0 0 26,976,000 739,161,500,000
28/06/2010 16,377 -0.03 ▼ -0.21 0 0 0 26,246,000 715,031,500,000
27/06/2010 16,411 0.02 ▲ 0.14 0 0 0 26,107,400 712,492,620,000
26/06/2010 16,388 -0.04 ▼ -0.24 0 0 0 26,037,400 711,096,620,000
25/06/2010 16,427 0.02 ▲ 0.14 0 0 0 26,297,400 716,476,620,000
24/06/2010 16,404 0.09 ▲ 0.56 0 0 0 26,177,400 714,036,620,000
23/06/2010 16,312 -0.01 ▼ -0.07 0 0 0 25,927,000 709,255,500,000
22/06/2010 16,323 0.00 ▲ 0.02 0 0 0 26,165,000 713,713,500,000
21/06/2010 16,319 0.04 ▲ 0.22 0 0 0 25,985,000 709,656,500,000
19/06/2010 16,283 -0.11 ▼ -0.65 0 0 0 25,907,000 707,964,500,000
18/06/2010 16,389 0.03 ▲ 0.18 0 0 0 26,149,000 713,434,500,000
17/06/2010 16,359 0.05 ▲ 0.31 0 0 0 25,977,000 710,496,500,000
16/06/2010 16,309 0.03 ▲ 0.20 0 0 0 25,675,000 703,707,500,000
15/06/2010 16,276 0.05 ▲ 0.30 0 0 0 25,705,000 704,620,500,000
14/06/2010 16,228 0.14 ▲ 0.84 0 0 0 25,545,000 700,611,500,000
13/06/2010 16,093 -0.03 ▼ -0.16 0 0 0 16,435,000 337,955,500,000
12/06/2010 16,118 -0.06 ▼ -0.38 0 0 0 16,535,000 340,455,500,000
11/06/2010 16,180 0.11 ▲ 0.68 0 0 0 16,645,000 342,551,500,000
10/06/2010 16,070 0.07 ▲ 0.41 0 0 0 16,455,000 337,530,500,000
09/06/2010 16,005 -0.05 ▼ -0.31 0 0 0 16,285,000 333,754,500,000
08/06/2010 16,054 0.02 ▲ 0.14 0 0 0 16,395,000 336,190,500,000
07/06/2010 16,032 0.06 ▲ 0.38 0 0 0 16,435,000 337,088,500,000
06/06/2010 15,971 -0.02 ▼ -0.12 0 0 0 16,325,000 334,724,500,000
05/06/2010 15,990 -0.04 ▼ -0.27 0 0 0 16,345,000 335,174,500,000
04/06/2010 16,034 0.01 ▲ 0.05 0 0 0 16,455,000 337,729,500,000
03/06/2010 16,026 0.03 ▲ 0.18 0 0 0 16,385,000 335,593,500,000
02/06/2010 15,997 -0.03 ▼ -0.17 0 0 0 16,315,000 333,860,500,000
01/06/2010 16,025 0.03 ▲ 0.21 0 0 0 16,285,000 333,400,500,000
31/05/2010 15,991 0.11 ▲ 0.66 0 0 0 16,175,000 330,933,500,000
30/05/2010 15,886 -0.11 ▼ -0.68 0 0 0 15,455,000 300,899,500,000
29/05/2010 15,995 -0.01 ▼ -0.09 0 0 0 16,565,000 333,512,500,000
28/05/2010 16,009 0.03 ▲ 0.20 0 0 0 16,705,000 337,396,500,000
27/05/2010 15,977 0.10 ▲ 0.66 0 0 0 16,547,000 333,665,500,000
26/05/2010 15,873 -0.02 ▼ -0.11 0 0 0 15,847,000 314,565,500,000
25/05/2010 15,890 -0.02 ▼ -0.13 0 0 0 14,937,000 286,688,500,000
24/05/2010 15,911 0.13 ▲ 0.79 0 0 0 14,987,000 287,108,500,000
23/05/2010 15,786 -0.06 ▼ -0.39 0 0 0 13,925,000 256,836,500,000
22/05/2010 15,848 -0.11 ▼ -0.71 0 0 0 13,975,000 258,151,500,000
21/05/2010 15,962 -0.20 ▼ -1.24 0 0 0 14,567,000 274,182,500,000
20/05/2010 16,162 -0.07 ▼ -0.45 0 0 0 15,767,000 314,838,500,000
19/05/2010 16,235 0.06 ▲ 0.39 0 0 0 15,189,000 298,968,500,000
18/05/2010 16,172 0.21 ▲ 1.31 0 0 0 15,169,000 298,435,500,000
17/05/2010 15,963 0.29 ▲ 1.86 0 0 0 19,317,000 404,017,500,000
16/05/2010 15,672 -0.01 ▼ -0.04 0 0 0 18,037,000 361,667,500,000
15/05/2010 15,679 -0.10 ▼ -0.61 0 0 0 18,035,000 361,286,500,000
14/05/2010 15,775 0.04 ▲ 0.24 0 0 0 23,090,000 502,624,500,000
13/05/2010 15,737 -0.06 ▼ -0.37 0 0 0 17,555,000 348,213,500,000
12/05/2010 15,795 -0.14 ▼ -0.90 0 0 0 12,665,000 209,443,500,000
11/05/2010 15,939 0.06 ▲ 0.35 0 0 0 12,870,000 214,729,500,000
10/05/2010 15,884 0.27 ▲ 1.74 0 0 0 12,880,000 214,808,500,000
09/05/2010 15,612 -0.05 ▼ -0.31 0 0 0 12,565,000 207,139,500,000
08/05/2010 15,661 -0.08 ▼ -0.53 0 0 0 12,219,000 198,908,500,000
07/05/2010 15,744 0.10 ▲ 0.66 0 0 0 12,529,000 205,866,500,000
06/05/2010 15,640 0.41 ▲ 2.71 0 0 0 12,366,000 201,640,500,000
05/05/2010 15,227 0.04 ▲ 0.24 0 0 0 11,976,000 190,242,500,000
04/05/2010 15,190 0.44 ▲ 2.97 0 0 0 11,867,000 187,023,500,000
03/05/2010 14,752 0.06 ▲ 0.39 0 0 0 11,205,000 171,668,500,000
02/05/2010 14,695 -0.18 ▼ -1.18 0 0 0 10,915,000 165,095,000,000
01/05/2010 14,871 -0.08 ▼ -0.52 0 0 0 11,545,000 179,055,000,000
30/04/2010 14,949 -0.18 ▼ -1.21 0 0 0 11,659,600 181,286,800,000
29/04/2010 15,132 0.07 ▲ 0.44 0 0 0 17,229,600 296,444,900,000
28/04/2010 15,065 0.33 ▲ 2.20 0 0 0 12,460,000 197,700,100,000
27/04/2010 14,740 0.10 ▲ 0.70 0 0 0 11,205,400 170,144,300,000
26/04/2010 14,637 0.12 ▲ 0.82 0 0 0 11,165,000 169,369,100,000
25/04/2010 14,518 0.08 ▲ 0.55 0 0 0 10,756,000 160,943,500,000
24/04/2010 14,439 -0.01 ▼ -0.03 0 0 0 10,426,000 154,142,500,000
23/04/2010 14,444 -0.18 ▼ -1.20 0 0 0 10,829,000 160,181,500,000
22/04/2010 14,619 0.25 ▲ 1.71 0 0 0 11,279,000 168,996,500,000
21/04/2010 14,373 0.42 ▲ 3.02 0 0 0 10,789,000 157,604,500,000
20/04/2010 13,951 -0.10 ▼ -0.69 0 0 0 10,325,000 146,798,500,000
19/04/2010 14,048 0.25 ▲ 1.79 0 0 0 9,746,200 137,471,100,000
18/04/2010 13,801 0.01 ▲ 0.10 0 0 0 9,154,200 126,789,100,000
17/04/2010 13,787 0.07 ▲ 0.52 0 0 0 10,024,200 139,468,100,000
16/04/2010 13,716 0.41 ▲ 3.04 0 0 0 9,994,200 138,003,100,000
15/04/2010 13,311 0.11 ▲ 0.81 0 0 0 9,338,000 124,261,100,000
14/04/2010 13,204 0.08 ▲ 0.62 0 0 0 9,268,000 122,662,100,000
12/04/2010 13,123 0.00 ▲ 0.01 0 0 0 7,980,000 102,955,500,000
11/04/2010 13,122 0.00 ▼ -0.02 0 0 0 7,790,000 100,256,500,000
10/04/2010 13,124 0.05 ▲ 0.35 0 0 0 7,820,000 100,687,500,000
09/04/2010 13,078 0.02 ▲ 0.13 0 0 0 7,670,000 98,317,500,000
08/04/2010 13,061 0.02 ▲ 0.14 0 0 0 7,451,000 95,076,300,000
07/04/2010 13,043 0.06 ▲ 0.42 0 0 0 7,350,000 93,605,300,000
06/04/2010 12,988 -0.03 ▼ -0.20 0 0 0 7,130,000 90,356,300,000
05/04/2010 13,014 0.03 ▲ 0.20 0 0 0 7,200,000 91,365,300,000
04/04/2010 12,988 -0.01 ▼ -0.11 0 0 0 7,092,000 89,809,000,000
03/04/2010 13,002 -0.02 ▼ -0.15 0 0 0 7,005,000 88,524,000,000
02/04/2010 13,022 0.00 ▼ -0.03 0 0 0 7,036,000 88,831,000,000
01/04/2010 13,026 -0.01 ▼ -0.08 0 0 0 8,151,000 102,975,000,000
31/03/2010 13,037 0.04 ▲ 0.33 0 0 0 7,940,000 99,985,500,000
30/03/2010 12,994 0.07 ▲ 0.57 0 0 0 8,071,000 101,749,500,000
29/03/2010 12,920 0.12 ▲ 0.95 0 0 0 10,972,000 147,837,500,000
28/03/2010 12,798 0.05 ▲ 0.40 0 0 0 7,822,000 96,911,500,000
27/03/2010 12,747 0.08 ▲ 0.61 0 0 0 7,812,000 96,123,500,000
26/03/2010 12,670 0.05 ▲ 0.36 0 0 0 7,942,000 97,267,500,000
25/03/2010 12,625 0.01 ▲ 0.10 0 0 0 7,662,000 93,451,500,000
24/03/2010 12,612 0.01 ▲ 0.05 0 0 0 6,260,000 75,894,500,000
23/03/2010 12,606 -0.02 ▼ -0.14 0 0 0 6,130,000 74,318,500,000
22/03/2010 12,624 0.02 ▲ 0.14 0 0 0 6,010,000 72,948,500,000
21/03/2010 12,606 0.01 ▲ 0.07 0 0 0 5,810,000 70,528,500,000
20/03/2010 12,597 0.00 ▲ 0.03 0 0 0 5,740,000 69,614,500,000
19/03/2010 12,593 -0.01 ▼ -0.08 0 0 0 5,590,000 67,843,500,000
18/03/2010 12,603 0.06 ▲ 0.44 0 0 0 5,448,690 66,199,090,000
17/03/2010 12,548 -0.02 ▼ -0.19 0 0 0 5,378,690 65,098,090,000
16/03/2010 12,572 -0.04 ▼ -0.32 0 0 0 5,308,690 64,327,090,000
15/03/2010 12,612 -0.02 ▼ -0.17 0 0 0 5,118,690 62,102,090,000
14/03/2010 12,634 0.02 ▲ 0.13 0 0 0 4,760,000 57,938,500,000
13/03/2010 12,618 0.01 ▲ 0.11 0 0 0 4,700,000 57,125,500,000
12/03/2010 12,604 0.02 ▲ 0.18 0 0 0 4,686,000 56,887,100,000
11/03/2010 12,581 -0.04 ▼ -0.35 0 0 0 4,666,000 56,529,100,000
10/03/2010 12,625 -0.05 ▼ -0.36 0 0 0 4,560,000 55,810,500,000
09/03/2010 12,670 0.00 ▲ 0.01 0 0 0 4,370,000 53,633,500,000
08/03/2010 12,669 0.02 ▲ 0.17 0 0 0 4,470,000 54,585,500,000
07/03/2010 12,648 0.18 ▲ 1.42 0 0 0 4,330,000 52,976,500,000
06/03/2010 12,471 0.05 ▲ 0.37 0 0 0 8,150,000 102,111,500,000
05/03/2010 12,425 -0.01 ▼ -0.07 0 0 0 8,070,000 101,096,500,000
03/03/2010 12,404 -0.02 ▼ -0.15 0 0 0 8,020,000 100,374,500,000
02/03/2010 12,423 -0.02 ▼ -0.18 0 0 0 3,950,000 47,555,500,000
01/03/2010 12,446 0.06 ▲ 0.48 0 0 0 3,755,000 45,434,500,000
28/02/2010 12,387 0.04 ▲ 0.28 0 0 0 3,795,000 45,730,500,000
27/02/2010 12,352 0.01 ▲ 0.10 0 0 0 3,695,000 44,513,500,000
26/02/2010 12,340 0.05 ▲ 0.43 0 0 0 3,575,000 43,069,500,000
24/02/2010 12,287 -0.03 ▼ -0.27 0 0 0 3,345,000 40,170,500,000
23/02/2010 12,320 -0.05 ▼ -0.36 0 0 0 3,195,000 38,439,500,000
22/02/2010 12,365 0.03 ▲ 0.24 0 0 0 3,005,000 36,394,500,000
19/02/2010 12,335 -0.02 ▼ -0.15 0 0 0 2,970,000 35,839,500,000
17/02/2010 12,353 -0.02 ▼ -0.16 0 0 0 2,920,000 35,329,500,000
15/02/2010 12,373 0.02 ▲ 0.15 0 0 0 2,900,000 35,129,500,000
12/02/2010 12,355 0.06 ▲ 0.46 0 0 0 2,910,000 35,232,500,000
11/02/2010 12,299 0.12 ▲ 0.95 0 0 0 2,960,000 35,656,500,000
10/02/2010 12,183 -0.01 ▼ -0.07 0 0 0 2,980,000 35,588,500,000
09/02/2010 12,191 0.04 ▲ 0.33 0 0 0 2,900,000 34,665,500,000
08/02/2010 12,151 0.07 ▲ 0.56 0 0 0 2,810,000 33,459,500,000
07/02/2010 12,083 0.04 ▲ 0.33 0 0 0 3,270,000 38,871,500,000
06/02/2010 12,043 0.06 ▲ 0.53 0 0 0 3,260,000 38,674,500,000
05/02/2010 11,979 0.08 ▲ 0.66 0 0 0 3,250,000 38,387,500,000
04/02/2010 11,900 0.03 ▲ 0.24 0 0 0 3,290,000 38,713,500,000
03/02/2010 11,871 0.00 ▼ -0.01 0 0 0 3,050,000 35,800,500,000
02/02/2010 11,872 -0.01 ▼ -0.11 0 0 0 2,920,000 34,274,500,000
01/02/2010 11,885 0.00 ▲ 0.01 0 0 0 2,980,000 34,906,500,000
31/01/2010 11,884 0.10 ▲ 0.81 0 0 0 3,140,000 36,815,500,000
30/01/2010 11,789 0.09 ▲ 0.74 0 0 0 3,385,000 39,764,000,000
29/01/2010 11,702 0.01 ▲ 0.11 0 0 0 3,265,000 38,041,000,000
28/01/2010 11,689 0.09 ▲ 0.75 0 0 0 3,175,000 36,406,000,000
27/01/2010 11,602 -0.13 ▼ -1.07 0 0 0 3,205,000 36,666,000,000
26/01/2010 11,728 0.04 ▲ 0.38 0 0 0 2,570,000 29,834,500,000
25/01/2010 11,684 -0.01 ▼ -0.10 0 0 0 2,352,100 27,189,500,000
24/01/2010 11,696 -0.07 ▼ -0.57 0 0 0 2,190,000 25,368,500,000
23/01/2010 11,763 0.06 ▲ 0.55 0 0 0 2,019,500 23,591,060,000
22/01/2010 11,699 -0.04 ▼ -0.32 0 0 0 1,899,500 22,156,060,000
21/01/2010 11,736 0.12 ▲ 1.02 0 0 0 1,804,500 21,221,060,000
20/01/2010 11,617 0.06 ▲ 0.48 0 0 0 1,739,500 20,368,060,000
19/01/2010 11,562 0.08 ▲ 0.70 0 0 0 1,499,500 17,600,060,000
18/01/2010 11,482 0.07 ▲ 0.60 0 0 0 1,544,500 17,968,060,000
17/01/2010 11,414 0.10 ▲ 0.90 0 0 0 1,489,500 17,255,060,000
16/01/2010 11,312 0.11 ▲ 0.96 0 0 0 1,449,500 16,655,060,000
15/01/2010 11,204 0.09 ▲ 0.77 0 0 0 1,410,000 16,062,500,000
14/01/2010 11,118 0.09 ▲ 0.83 0 0 0 1,440,000 16,287,500,000
13/01/2010 11,027 -0.06 ▼ -0.51 0 0 0 1,415,000 15,925,500,000
12/01/2010 11,084 0.01 ▲ 0.11 0 0 0 1,205,000 13,726,500,000
11/01/2010 11,072 -0.08 ▼ -0.69 0 0 0 1,085,000 12,382,500,000
10/01/2010 11,149 0.09 ▲ 0.85 0 0 0 990,000 11,413,500,000
09/01/2010 11,055 -0.06 ▼ -0.54 0 0 0 900,000 10,376,500,000
08/01/2010 11,115 0.16 ▲ 1.49 0 0 0 890,000 10,299,500,000
07/01/2010 10,952 0.12 ▲ 1.14 0 0 0 870,000 9,946,500,000
06/01/2010 10,829 0.37 ▲ 3.49 0 0 0 890,000 10,045,500,000
05/01/2010 10,464 0.16 ▲ 1.58 0 0 0 740,000 7,950,500,000
04/01/2010 10,301 0.23 ▲ 2.31 0 0 0 770,000 8,107,500,000
03/01/2010 10,068 -0.02 ▼ -0.15 0 0 0 619,500 6,331,500,000
02/01/2010 10,083 0.13 ▲ 1.35 0 0 0 519,500 5,381,500,000
01/01/2010 9,949 -0.21 ▼ -2.10 0 0 0 490,000 4,986,500,000
31/12/2009 10,162 0.24 ▲ 2.45 0 0 0 510,000 5,266,500,000
30/12/2009 9,919 -0.12 ▼ -1.17 0 0 0 380,000 3,826,500,000
29/12/2009 10,036 0.09 ▲ 0.87 0 0 0 350,000 3,566,500,000
26/12/2009 9,854 -0.05 ▼ -0.45 0 0 0 360,000 3,605,500,000
22/12/2009 9,899 0.01 ▲ 0.11 0 0 0 5,360,000 56,108,500,000
21/12/2009 9,888 -0.01 ▼ -0.11 0 0 0 420,000 4,226,500,000
20/12/2009 9,899 0.03 ▲ 0.29 0 0 0 445,000 4,482,500,000
19/12/2009 9,870 0.01 ▲ 0.09 0 0 0 425,000 4,274,500,000
18/12/2009 9,861 0.00 ▼ -0.03 0 0 0 430,000 4,319,500,000
17/12/2009 9,864 0.17 ▲ 1.74 0 0 0 410,000 4,114,500,000
16/12/2009 9,695 -0.05 ▼ -0.55 0 0 0 365,000 3,558,500,000
15/12/2009 9,749 -0.14 ▼ -1.44 0 0 0 995,000 10,168,500,000
14/12/2009 9,891 -0.01 ▼ -0.13 0 0 0 1,075,000 11,062,500,000
12/12/2009 9,904 0.01 ▲ 0.13 0 0 0 1,080,000 11,113,500,000
11/12/2009 9,891 0.02 ▲ 0.23 0 0 0 1,073,000 11,018,500,000
10/12/2009 9,868 -0.15 ▼ -1.46 0 0 0 1,038,000 10,658,500,000
09/12/2009 10,014 -0.01 ▼ -0.13 0 0 0 957,000 9,889,500,000
08/12/2009 10,027 0.01 ▲ 0.07 0 0 0 932,000 9,641,500,000
07/12/2009 10,020 0.00 ▲ 0.02 0 0 0 909,000 9,413,500,000
06/12/2009 10,018 -0.01 ▼ -0.13 0 0 0 949,000 9,840,500,000
05/12/2009 10,031 -0.05 ▼ -0.52 0 0 0 931,200 9,654,700,000
04/12/2009 10,083 0.22 ▲ 2.21 0 0 0 936,200 9,714,700,000
03/12/2009 9,865 0.02 ▲ 0.15 0 0 0 887,200 9,083,700,000
01/12/2009 9,850 0.04 ▲ 0.41 0 0 0 877,200 8,979,700,000
30/11/2009 9,810 -0.01 ▼ -0.14 0 0 0 377,200 3,694,700,000
29/11/2009 9,824 -0.04 ▼ -0.43 0 0 0 395,000 3,883,500,000
27/11/2009 9,866 0.15 ▲ 1.59 0 0 0 435,000 4,307,500,000
26/11/2009 9,712 0.03 ▲ 0.31 0 0 0 535,000 5,224,500,000
25/11/2009 9,682 0.01 ▲ 0.08 0 0 0 500,000 4,869,500,000
23/11/2009 9,682 0.05 ▲ 0.56 0 0 0 450,000 4,372,500,000
20/11/2009 9,628 0.03 ▲ 0.31 0 0 0 410,000 3,948,500,000
19/11/2009 9,598 0.06 ▲ 0.61 0 0 0 400,000 3,842,500,000
18/11/2009 9,540 0.00 ▼ -0.02 0 0 0 395,000 3,765,000,000
17/11/2009 9,542 0.00 ▼ -0.01 0 0 0 370,000 3,527,500,000
16/11/2009 9,543 -0.02 ▼ -0.16 0 0 0 345,000 3,290,000,000
15/11/2009 9,558 -0.15 ▼ -1.55 0 0 0 380,000 3,607,500,000
14/11/2009 9,708 0.01 ▲ 0.13 0 0 0 371,500 3,525,000,000
13/11/2009 9,695 0.02 ▲ 0.24 0 0 0 421,500 4,000,000,000
12/11/2009 9,672 -0.03 ▼ -0.27 0 0 0 361,500 3,419,000,000
11/11/2009 9,698 -0.02 ▼ -0.17 0 0 0 371,500 3,524,000,000
10/11/2009 9,715 0.01 ▲ 0.06 0 0 0 399,500 3,809,000,000
09/11/2009 9,709 0.22 ▲ 2.34 0 0 0 319,500 3,059,000,000
08/11/2009 9,487 0.00 ▲ 0.02 0 0 0 328,000 3,131,500,000
07/11/2009 9,485 -0.12 ▼ -1.22 0 0 0 278,000 2,656,500,000
06/11/2009 9,602 0.03 ▲ 0.29 0 0 0 308,000 2,986,500,000
05/11/2009 9,574 0.02 ▲ 0.19 0 0 0 298,000 2,883,500,000
04/11/2009 9,556 0.02 ▲ 0.23 0 0 0 260,000 2,503,500,000
01/11/2009 9,534 0.13 ▲ 1.35 0 0 0 260,000 2,493,500,000
31/10/2009 9,407 -0.21 ▼ -2.15 0 0 0 230,000 2,163,500,000
30/10/2009 9,614 0.00 ▲ 0.03 0 0 0 290,000 2,963,500,000
29/10/2009 9,611 0.00 ▼ -0.03 0 0 0 270,000 2,770,500,000
28/10/2009 9,614 0.02 ▲ 0.25 0 0 0 330,000 3,335,500,000
26/10/2009 9,590 0.04 ▲ 0.42 0 0 0 332,000 3,353,500,000
25/10/2009 9,550 0.06 ▲ 0.58 0 0 0 334,000 3,370,500,000
23/10/2009 9,495 0.03 ▲ 0.35 0 0 0 364,000 3,610,500,000
21/10/2009 9,462 -0.10 ▼ -1.05 0 0 0 282,000 2,687,500,000
20/10/2009 9,562 -0.09 ▼ -0.89 0 0 0 274,000 2,612,500,000
19/10/2009 9,648 -0.08 ▼ -0.80 0 0 0 252,000 2,412,500,000
18/10/2009 9,726 0.02 ▲ 0.25 0 0 0 222,000 2,172,500,000
17/10/2009 9,702 0.27 ▲ 2.90 0 0 0 232,000 2,264,500,000
16/10/2009 9,429 0.02 ▲ 0.20 0 0 0 292,000 2,711,500,000
15/10/2009 9,410 0.00 ▲ 0.04 0 0 0 282,000 2,616,500,000
14/10/2009 9,406 0.00 ▲ 0.04 0 0 0 262,000 2,435,500,000
13/10/2009 9,402 0.08 ▲ 0.87 0 0 0 252,000 2,340,500,000
12/10/2009 9,321 -0.02 ▼ -0.20 0 0 0 293,000 2,654,700,000
11/10/2009 9,340 0.01 ▲ 0.08 0 0 0 263,000 2,382,700,000
10/10/2009 9,333 -0.04 ▼ -0.39 0 0 0 253,000 2,287,700,000
09/10/2009 9,370 0.12 ▲ 1.30 0 0 0 243,000 2,202,700,000
07/10/2009 9,250 -0.11 ▼ -1.13 0 0 0 221,000 1,994,700,000
06/10/2009 9,356 0.01 ▲ 0.10 0 0 0 170,000 1,590,500,000
05/10/2009 9,347 0.14 ▲ 1.50 0 0 0 160,000 1,495,500,000
04/10/2009 9,209 0.10 ▲ 1.05 0 0 0 170,000 1,565,500,000
03/10/2009 9,113 0.11 ▲ 1.17 0 0 0 190,000 1,731,500,000
01/10/2009 9,008 0.00 ▼ -0.01 0 0 0 220,000 1,901,500,000
30/09/2009 9,009 -0.03 ▼ -0.30 0 0 0 210,000 1,811,500,000
29/09/2009 9,036 -0.11 ▼ -1.25 0 0 0 220,000 1,906,500,000
28/09/2009 9,150 -0.10 ▼ -1.11 0 0 0 241,000 2,111,500,000
27/09/2009 9,253 -0.11 ▼ -1.15 0 0 0 211,000 1,855,500,000
25/09/2009 9,361 -0.02 ▼ -0.21 0 0 0 191,000 1,778,500,000
24/09/2009 9,381 0.05 ▲ 0.50 0 0 0 181,000 1,688,500,000
23/09/2009 9,334 -0.01 ▼ -0.11 0 0 0 191,000 1,773,500,000
22/09/2009 9,344 -0.06 ▼ -0.63 0 0 0 180,000 1,678,500,000
21/09/2009 9,403 0.14 ▲ 1.46 0 0 0 170,000 1,598,500,000
20/09/2009 9,268 0.04 ▲ 0.40 0 0 0 190,000 1,715,500,000
18/09/2009 9,231 -0.04 ▼ -0.46 0 0 0 200,000 1,801,500,000
17/09/2009 9,274 -0.01 ▼ -0.09 0 0 0 190,000 1,716,500,000
16/09/2009 9,282 0.01 ▲ 0.15 0 0 0 210,000 1,903,500,000
15/09/2009 9,268 -0.10 ▼ -1.05 0 0 0 230,000 2,083,500,000
13/09/2009 9,366 0.15 ▲ 1.65 0 0 0 162,000 1,520,500,000
12/09/2009 9,214 0.01 ▲ 0.12 0 0 0 166,000 1,552,500,000
09/09/2009 9,193 -0.06 ▼ -0.69 0 0 0 186,000 1,732,500,000
07/09/2009 9,257 -0.19 ▼ -2.04 0 0 0 144,000 1,350,500,000
06/09/2009 9,450 0.09 ▲ 0.93 0 0 0 140,000 1,318,500,000
05/09/2009 9,363 -0.11 ▼ -1.16 0 0 0 170,000 1,579,500,000
04/09/2009 9,473 -0.01 ▼ -0.05 0 0 0 270,000 2,559,500,000
03/09/2009 9,478 0.14 ▲ 1.53 0 0 0 232,800 2,208,200,000
02/09/2009 9,335 0.10 ▲ 1.10 0 0 0 212,800 1,991,200,000
01/09/2009 9,233 -0.02 ▼ -0.25 0 0 0 272,800 2,525,200,000
31/08/2009 9,256 -0.06 ▼ -0.68 0 0 0 220,800 2,045,200,000
30/08/2009 9,319 -0.03 ▼ -0.33 0 0 0 180,800 1,695,200,000
29/08/2009 9,350 -0.07 ▼ -0.69 0 0 0 198,800 1,868,200,000
28/08/2009 9,415 -0.14 ▼ -1.48 0 0 0 218,400 2,064,200,000
27/08/2009 9,556 -0.16 ▼ -1.69 0 0 0 198,400 1,901,200,000
26/08/2009 9,720 -0.03 ▼ -0.35 0 0 0 165,600 1,612,000,000
25/08/2009 9,754 0.00 ▼ -0.01 0 0 0 149,600 1,460,000,000
24/08/2009 9,755 0.11 ▲ 1.13 0 0 0 119,600 1,167,000,000
23/08/2009 9,646 0.06 ▲ 0.67 0 0 0 139,600 1,348,000,000
21/08/2009 9,582 0.02 ▲ 0.23 0 0 0 120,000 1,152,000,000
20/08/2009 9,560 -0.04 ▼ -0.42 0 0 0 100,000 956,000,000
18/08/2009 9,600 0.39 ▲ 4.26 0 0 0 115,000 1,106,000,000
17/08/2009 9,208 0.13 ▲ 1.40 0 0 0 140,000 1,290,000,000
14/08/2009 9,081 0.06 ▲ 0.68 0 0 0 280,000 2,566,000,000
12/08/2009 9,020 -0.34 ▼ -3.67 0 0 0 265,000 2,416,000,000
11/08/2009 9,364 -0.32 ▼ -3.34 0 0 0 170,000 1,586,000,000
10/08/2009 9,688 0.10 ▲ 1.02 0 0 0 80,000 775,000,000
09/08/2009 9,590 0.01 ▲ 0.08 0 0 0 130,000 1,235,000,000
08/08/2009 9,582 0.03 ▲ 0.29 0 0 0 143,000 1,358,500,000
07/08/2009 9,554 -0.03 ▼ -0.30 0 0 0 243,000 2,298,500,000
05/08/2009 9,692 0.23 ▲ 2.41 0 0 0 233,000 2,219,500,000
04/08/2009 9,464 -0.02 ▼ -0.22 0 0 0 283,000 2,657,500,000
03/08/2009 9,485 0.05 ▲ 0.48 0 0 0 244,000 2,298,800,000
02/08/2009 9,440 -0.01 ▼ -0.07 0 0 0 231,000 2,167,300,000
01/08/2009 9,447 -0.01 ▼ -0.10 0 0 0 201,000 1,887,300,000
30/07/2009 9,412 -0.18 ▼ -1.84 0 0 0 228,000 2,138,800,000
29/07/2009 9,588 -0.11 ▼ -1.09 0 0 0 198,000 1,892,800,000
28/07/2009 9,694 -0.06 ▼ -0.57 0 0 0 212,000 2,051,000,000
27/07/2009 9,750 0.02 ▲ 0.17 0 0 0 182,000 1,776,000,000
26/07/2009 9,733 -0.08 ▼ -0.76 0 0 0 167,000 1,631,000,000
25/07/2009 9,808 -0.01 ▼ -0.09 0 0 0 150,000 1,474,500,000
24/07/2009 9,817 -0.04 ▼ -0.44 0 0 0 130,000 1,280,500,000
23/07/2009 9,860 0.42 ▲ 4.42 0 0 0 110,000 1,088,500,000
21/07/2009 9,443 -0.12 ▼ -1.30 0 0 0 79,000 741,600,000
20/07/2009 9,567 0.00 ▲ 0.03 0 0 0 96,600 917,600,000
19/07/2009 9,564 -0.09 ▼ -0.97 0 0 0 116,600 1,108,000,000
18/07/2009 9,658 -0.01 ▼ -0.13 0 0 0 134,600 1,295,000,000
17/07/2009 9,671 -0.11 ▼ -1.11 0 0 0 174,600 1,686,000,000
16/07/2009 9,780 -0.08 ▼ -0.78 0 0 0 125,600 1,229,400,000
15/07/2009 9,857 -0.03 ▼ -0.26 0 0 0 95,600 942,000,000
13/07/2009 9,883 -0.05 ▼ -0.46 0 0 0 118,000 1,169,000,000
12/07/2009 9,929 0.15 ▲ 1.49 0 0 0 140,000 1,393,000,000
10/07/2009 9,783 0.04 ▲ 0.44 0 0 0 100,000 984,000,000
09/07/2009 9,740 0.19 ▲ 1.99 0 0 0 90,000 884,000,000
08/07/2009 9,550 -0.02 ▼ -0.18 0 0 0 50,000 479,000,000
07/07/2009 9,567 0.07 ▲ 0.71 0 0 0 40,000 384,000,000
03/07/2009 9,500 0.00 ■■ 0.00 0 0 0 20,000 190,000,000
(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
  • 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