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 Bất động sản Tài chính Dầu khí
Mã CK:      PVFCL      19.22      ▲ +0.54 (+2.88%)      (cập nhật 17:25 17/11/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
PVFCL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
17/11/2010 19,223 0.54 ▲ 2.88 0 0 0 25,720,000 500,028,500,000
16/11/2010 18,685 -0.03 ▼ -0.15 0 0 0 34,750,000 664,212,500,000
15/11/2010 18,713 -0.05 ▼ -0.29 0 0 0 35,205,000 673,450,500,000
13/11/2010 18,767 0.23 ▲ 1.22 0 0 0 34,920,000 669,695,500,000
12/11/2010 18,541 0.05 ▲ 0.29 0 0 0 36,080,000 688,844,500,000
11/11/2010 18,487 0.19 ▲ 1.03 0 0 0 36,585,000 698,320,500,000
10/11/2010 18,299 -0.01 ▼ -0.06 0 0 0 40,755,000 770,115,500,000
09/11/2010 18,310 -0.03 ▼ -0.15 0 0 0 40,800,000 771,276,000,000
08/11/2010 18,338 -0.03 ▼ -0.16 0 0 0 46,260,000 872,311,500,000
07/11/2010 18,368 -0.01 ▼ -0.03 0 0 0 46,010,000 868,616,500,000
06/11/2010 18,374 0.00 ▼ -0.01 0 0 0 45,860,000 866,341,500,000
05/11/2010 18,376 -0.07 ▼ -0.40 0 0 0 45,790,000 865,320,500,000
04/11/2010 18,449 -0.02 ▼ -0.12 0 0 0 50,330,000 952,399,500,000
03/11/2010 18,472 -0.02 ▼ -0.12 0 0 0 50,035,000 948,375,500,000
02/11/2010 18,494 -0.06 ▼ -0.31 0 0 0 49,870,000 945,919,000,000
01/11/2010 18,551 -0.04 ▼ -0.19 0 0 0 49,875,000 948,142,500,000
30/10/2010 18,587 0.12 ▲ 0.63 0 0 0 50,455,000 961,110,500,000
29/10/2010 18,471 -0.02 ▼ -0.08 0 0 0 53,465,000 1,014,320,500,000
28/10/2010 18,486 -0.03 ▼ -0.14 0 0 0 53,170,000 1,009,677,500,000
27/10/2010 18,511 -0.02 ▼ -0.10 0 0 0 53,185,000 1,010,772,500,000
26/10/2010 18,530 -0.02 ▼ -0.11 0 0 0 52,680,000 1,002,546,500,000
25/10/2010 18,550 -0.03 ▼ -0.16 0 0 0 52,390,000 997,841,500,000
24/10/2010 18,579 0.00 ▼ -0.02 0 0 0 51,955,000 991,127,500,000
22/10/2010 18,583 -0.08 ▼ -0.43 0 0 0 51,855,000 989,627,500,000
21/10/2010 18,664 0.00 ▲ 0.02 0 0 0 52,840,000 1,010,883,500,000
20/10/2010 18,660 -0.02 ▼ -0.08 0 0 0 52,820,000 1,010,550,500,000
19/10/2010 18,675 -0.02 ▼ -0.09 0 0 0 53,765,000 1,029,596,500,000
18/10/2010 18,692 -0.01 ▼ -0.07 0 0 0 53,420,000 1,023,835,500,000
16/10/2010 18,706 -0.01 ▼ -0.03 0 0 0 53,145,000 1,019,185,500,000
15/10/2010 18,711 0.00 ▼ -0.02 0 0 0 53,245,000 1,021,585,500,000
14/10/2010 18,714 -0.01 ▼ -0.06 0 0 0 53,095,000 1,019,034,500,000
13/10/2010 18,725 -0.01 ▼ -0.05 0 0 0 52,870,000 1,015,186,500,000
12/10/2010 18,734 -0.02 ▼ -0.09 0 0 0 52,540,000 1,009,776,500,000
11/10/2010 18,751 -0.03 ▼ -0.14 0 0 0 52,030,000 1,001,091,500,000
10/10/2010 18,777 0.01 ▲ 0.03 0 0 0 51,350,000 989,607,500,000
09/10/2010 18,771 0.00 ▼ -0.01 0 0 0 51,250,000 987,207,500,000
08/10/2010 18,772 -0.01 ▼ -0.05 0 0 0 51,070,000 983,887,500,000
07/10/2010 18,781 -0.01 ▼ -0.03 0 0 0 50,785,000 979,108,500,000
06/10/2010 18,786 -0.01 ▼ -0.05 0 0 0 50,505,000 974,105,500,000
05/10/2010 18,796 -0.02 ▼ -0.09 0 0 0 50,130,000 967,576,500,000
04/10/2010 18,812 -0.01 ▼ -0.06 0 0 0 49,718,000 960,433,500,000
03/10/2010 18,824 0.00 ▼ -0.01 0 0 0 49,033,000 948,252,500,000
02/10/2010 18,826 0.00 ▼ -0.01 0 0 0 48,873,000 945,309,500,000
01/10/2010 18,828 -0.02 ▼ -0.08 0 0 0 48,723,000 942,589,500,000
30/09/2010 18,844 -0.02 ▼ -0.12 0 0 0 47,888,000 927,748,500,000
29/09/2010 18,866 0.00 ▲ 0.01 0 0 0 47,758,000 926,400,500,000
28/09/2010 18,864 -0.01 ▼ -0.04 0 0 0 48,548,000 942,287,500,000
27/09/2010 18,872 -0.01 ▼ -0.05 0 0 0 47,638,000 926,025,500,000
26/09/2010 18,882 0.00 ▼ -0.01 0 0 0 47,123,000 917,044,500,000
25/09/2010 18,883 -0.01 ▼ -0.06 0 0 0 47,003,000 914,904,500,000
24/09/2010 18,895 -0.09 ▼ -0.45 0 0 0 47,093,000 917,719,500,000
23/09/2010 18,980 0.00 ▼ -0.01 0 0 0 47,408,000 926,010,500,000
22/09/2010 18,982 -0.01 ▼ -0.03 0 0 0 47,733,000 930,742,500,000
21/09/2010 18,987 -0.02 ▼ -0.09 0 0 0 47,383,000 924,074,500,000
20/09/2010 19,005 -0.03 ▼ -0.14 0 0 0 48,373,000 945,440,500,000
19/09/2010 19,031 -0.01 ▼ -0.03 0 0 0 47,505,000 930,042,500,000
18/09/2010 19,036 0.03 ▲ 0.14 0 0 0 47,435,000 928,834,500,000
17/09/2010 19,010 -0.03 ▼ -0.14 0 0 0 47,735,000 933,355,500,000
16/09/2010 19,036 -0.01 ▼ -0.04 0 0 0 47,310,000 926,658,500,000
15/09/2010 19,044 -0.01 ▼ -0.03 0 0 0 47,000,000 921,144,500,000
14/09/2010 19,049 -0.01 ▼ -0.07 0 0 0 46,685,000 915,638,500,000
13/09/2010 19,062 0.00 ▲ 0.01 0 0 0 46,390,000 910,501,500,000
12/09/2010 19,060 -0.01 ▼ -0.05 0 0 0 46,280,000 908,576,500,000
11/09/2010 19,070 0.00 ▲ 0.01 0 0 0 46,100,000 905,542,500,000
10/09/2010 19,069 -0.01 ▼ -0.06 0 0 0 46,160,000 906,704,500,000
09/09/2010 19,081 -0.01 ▼ -0.03 0 0 0 45,859,700 901,522,550,000
08/09/2010 19,087 -0.01 ▼ -0.06 0 0 0 45,500,000 895,112,500,000
07/09/2010 19,098 -0.02 ▼ -0.09 0 0 0 45,215,000 890,255,500,000
06/09/2010 19,115 -0.01 ▼ -0.07 0 0 0 45,725,000 900,797,500,000
04/09/2010 19,126 0.00 ▼ -0.01 0 0 0 45,415,000 895,356,500,000
03/09/2010 19,128 -0.01 ▼ -0.03 0 0 0 45,405,000 895,186,500,000
01/09/2010 19,133 0.01 ▲ 0.03 0 0 0 45,445,000 895,906,500,000
31/08/2010 19,128 -0.01 ▼ -0.07 0 0 0 45,305,000 893,272,500,000
30/08/2010 19,141 -0.01 ▼ -0.03 0 0 0 44,940,000 887,031,500,000
29/08/2010 19,146 0.00 ▼ -0.02 0 0 0 44,780,000 884,207,500,000
28/08/2010 19,150 0.00 ▼ -0.01 0 0 0 44,670,000 882,233,500,000
27/08/2010 19,151 0.00 ▼ -0.01 0 0 0 44,710,000 882,909,500,000
26/08/2010 19,153 0.00 ▲ 0.01 0 0 0 44,740,000 883,488,500,000
25/08/2010 19,152 0.00 ▼ -0.02 0 0 0 44,520,000 879,166,000,000
24/08/2010 19,156 0.00 ▼ -0.02 0 0 0 44,460,000 878,192,000,000
23/08/2010 19,160 0.02 ▲ 0.08 0 0 0 44,180,000 873,094,500,000
22/08/2010 19,145 0.00 ▼ -0.01 0 0 0 43,937,000 868,057,500,000
21/08/2010 19,146 0.00 ▲ 0.01 0 0 0 43,837,000 866,207,500,000
20/08/2010 19,144 0.00 ▲ 0.02 0 0 0 43,957,000 868,417,500,000
19/08/2010 19,141 -0.01 ▼ -0.06 0 0 0 43,732,000 864,015,000,000
17/08/2010 19,152 -0.01 ▼ -0.04 0 0 0 43,270,000 855,355,500,000
16/08/2010 19,160 0.00 ▼ -0.02 0 0 0 43,271,000 855,495,000,000
15/08/2010 19,164 0.00 ▲ 0.01 0 0 0 43,046,000 851,306,500,000
14/08/2010 19,163 0.00 ▲ 0.01 0 0 0 42,966,000 849,741,500,000
13/08/2010 19,161 0.00 ▼ -0.01 0 0 0 42,766,000 845,856,500,000
12/08/2010 19,162 0.00 ▼ -0.01 0 0 0 42,735,000 845,478,000,000
11/08/2010 19,163 0.01 ▲ 0.03 0 0 0 42,610,000 843,096,500,000
10/08/2010 19,158 0.01 ▲ 0.05 0 0 0 42,475,000 840,374,000,000
09/08/2010 19,148 0.01 ▲ 0.03 0 0 0 42,005,000 830,797,000,000
08/08/2010 19,143 0.00 ▼ -0.01 0 0 0 41,570,000 821,788,500,000
06/08/2010 19,145 0.00 ▲ 0.02 0 0 0 41,630,000 823,070,500,000
05/08/2010 19,141 0.02 ▲ 0.12 0 0 0 41,440,000 819,282,500,000
04/08/2010 19,119 0.00 ▲ 0.01 0 0 0 40,800,000 806,132,500,000
03/08/2010 19,118 0.02 ▲ 0.09 0 0 0 40,735,000 804,932,000,000
02/08/2010 19,100 0.01 ▲ 0.05 0 0 0 40,145,000 792,679,000,000
01/08/2010 19,091 0.00 ▲ 0.02 0 0 0 39,795,000 785,623,000,000
31/07/2010 19,088 0.01 ▲ 0.04 0 0 0 39,722,000 783,981,000,000
30/07/2010 19,081 0.01 ▲ 0.03 0 0 0 39,648,000 782,320,000,000
29/07/2010 19,076 0.02 ▲ 0.10 0 0 0 39,398,000 777,144,000,000
28/07/2010 19,056 0.02 ▲ 0.12 0 0 0 38,788,000 764,119,000,000
27/07/2010 19,034 0.02 ▲ 0.08 0 0 0 38,171,000 750,907,000,000
26/07/2010 19,019 0.01 ▲ 0.06 0 0 0 37,465,000 736,142,000,000
25/07/2010 19,007 0.01 ▲ 0.03 0 0 0 37,245,000 731,581,000,000
24/07/2010 19,001 0.00 ▲ 0.01 0 0 0 37,115,000 728,836,000,000
23/07/2010 18,999 0.02 ▲ 0.09 0 0 0 37,085,000 728,221,000,000
22/07/2010 18,981 0.02 ▲ 0.09 0 0 0 36,635,000 718,934,000,000
21/07/2010 18,963 0.01 ▲ 0.06 0 0 0 36,315,000 712,254,000,000
20/07/2010 18,951 0.01 ▲ 0.07 0 0 0 35,945,000 704,276,000,000
19/07/2010 18,937 0.02 ▲ 0.12 0 0 0 35,565,000 696,584,000,000
17/07/2010 18,915 0.01 ▲ 0.05 0 0 0 35,125,000 687,002,000,000
16/07/2010 18,905 0.01 ▲ 0.07 0 0 0 35,014,500 684,377,400,000
15/07/2010 18,891 0.00 ▲ 0.01 0 0 0 34,704,500 677,898,400,000
14/07/2010 18,889 0.03 ▲ 0.18 0 0 0 34,124,500 666,245,400,000
13/07/2010 18,855 0.05 ▲ 0.27 0 0 0 33,274,500 648,527,400,000
12/07/2010 18,804 0.02 ▲ 0.11 0 0 0 32,625,000 634,471,000,000
11/07/2010 18,784 0.01 ▲ 0.05 0 0 0 31,960,000 620,801,000,000
10/07/2010 18,775 -0.01 ▼ -0.05 0 0 0 31,860,000 618,696,000,000
09/07/2010 18,784 0.02 ▲ 0.13 0 0 0 31,837,000 618,193,100,000
08/07/2010 18,760 0.02 ▲ 0.10 0 0 0 31,337,000 608,066,100,000
07/07/2010 18,741 0.03 ▲ 0.17 0 0 0 31,082,000 602,719,100,000
06/07/2010 18,709 0.03 ▲ 0.17 0 0 0 30,402,000 588,723,100,000
05/07/2010 18,677 0.04 ▲ 0.19 0 0 0 29,835,000 577,153,000,000
04/07/2010 18,642 0.02 ▲ 0.11 0 0 0 29,172,000 563,202,500,000
03/07/2010 18,621 -0.01 ▼ -0.03 0 0 0 28,502,000 549,324,500,000
02/07/2010 18,626 0.00 ▲ 0.02 0 0 0 28,166,400 542,857,300,000
01/07/2010 18,622 0.04 ▲ 0.20 0 0 0 27,836,400 535,814,300,000
30/06/2010 18,585 0.06 ▲ 0.30 0 0 0 27,559,400 530,015,800,000
29/06/2010 18,529 0.01 ▲ 0.03 0 0 0 26,969,400 517,083,800,000
28/06/2010 18,524 0.04 ▲ 0.23 0 0 0 26,945,000 516,513,000,000
27/06/2010 18,481 0.03 ▲ 0.15 0 0 0 26,650,000 510,220,000,000
26/06/2010 18,454 -0.01 ▼ -0.05 0 0 0 26,430,000 505,410,000,000
25/06/2010 18,464 0.05 ▲ 0.29 0 0 0 26,570,000 508,195,000,000
24/06/2010 18,410 0.04 ▲ 0.20 0 0 0 26,030,000 496,728,000,000
23/06/2010 18,373 0.03 ▲ 0.15 0 0 0 25,570,000 487,156,000,000
22/06/2010 18,345 0.00 ▲ 0.02 0 0 0 25,340,000 482,334,000,000
21/06/2010 18,341 0.03 ▲ 0.14 0 0 0 25,028,000 475,896,000,000
20/06/2010 18,315 0.01 ▲ 0.07 0 0 0 24,548,000 466,498,000,000
19/06/2010 18,303 -0.01 ▼ -0.05 0 0 0 24,440,000 464,165,000,000
18/06/2010 18,312 0.04 ▲ 0.21 0 0 0 24,390,000 463,168,000,000
17/06/2010 18,274 0.06 ▲ 0.32 0 0 0 23,790,000 450,990,000,000
16/06/2010 18,216 0.04 ▲ 0.24 0 0 0 23,290,000 440,742,000,000
15/06/2010 18,173 0.02 ▲ 0.13 0 0 0 22,880,000 432,354,000,000
14/06/2010 18,150 0.05 ▲ 0.29 0 0 0 22,460,000 423,801,000,000
13/06/2010 18,098 0.01 ▲ 0.05 0 0 0 21,810,000 410,766,000,000
12/06/2010 18,089 0.01 ▲ 0.03 0 0 0 21,530,000 405,266,000,000
11/06/2010 18,084 0.01 ▲ 0.05 0 0 0 21,490,000 404,476,000,000
10/06/2010 18,075 0.01 ▲ 0.07 0 0 0 21,600,000 406,395,000,000
09/06/2010 18,063 0.02 ▲ 0.12 0 0 0 21,060,000 396,198,000,000
08/06/2010 18,042 0.03 ▲ 0.18 0 0 0 20,370,000 382,838,000,000
07/06/2010 18,010 0.03 ▲ 0.19 0 0 0 20,210,000 379,433,000,000
06/06/2010 17,976 0.00 ▼ -0.02 0 0 0 19,950,000 374,317,000,000
05/06/2010 17,980 0.03 ▲ 0.14 0 0 0 19,740,000 370,422,000,000
04/06/2010 17,955 0.04 ▲ 0.22 0 0 0 19,490,000 364,531,000,000
03/06/2010 17,916 0.08 ▲ 0.45 0 0 0 19,240,000 359,157,000,000
02/06/2010 17,835 0.07 ▲ 0.38 0 0 0 18,785,000 349,253,000,000
01/06/2010 17,768 0.04 ▲ 0.21 0 0 0 18,285,000 338,465,000,000
31/05/2010 17,731 0.10 ▲ 0.58 0 0 0 17,980,000 331,491,000,000
30/05/2010 17,629 -0.01 ▼ -0.05 0 0 0 17,340,000 317,503,000,000
29/05/2010 17,637 0.01 ▲ 0.06 0 0 0 17,272,000 316,373,000,000
28/05/2010 17,626 0.04 ▲ 0.21 0 0 0 17,042,000 311,548,000,000
27/05/2010 17,589 0.01 ▲ 0.05 0 0 0 16,812,000 306,843,000,000
26/05/2010 17,581 0.09 ▲ 0.53 0 0 0 16,662,000 303,276,000,000
25/05/2010 17,488 0.02 ▲ 0.12 0 0 0 16,275,000 294,529,500,000
24/05/2010 17,467 0.04 ▲ 0.20 0 0 0 16,147,000 291,745,500,000
23/05/2010 17,432 -0.02 ▼ -0.10 0 0 0 15,892,000 286,017,000,000
22/05/2010 17,449 -0.08 ▼ -0.45 0 0 0 15,797,000 284,450,000,000
21/05/2010 17,528 0.04 ▲ 0.23 0 0 0 15,941,400 287,488,500,000
20/05/2010 17,487 0.00 ▼ -0.01 0 0 0 15,709,400 282,312,000,000
19/05/2010 17,489 0.14 ▲ 0.80 0 0 0 15,574,400 279,116,000,000
18/05/2010 17,350 0.04 ▲ 0.24 0 0 0 15,120,000 269,285,000,000
17/05/2010 17,309 0.11 ▲ 0.65 0 0 0 14,765,000 261,718,000,000
16/05/2010 17,198 0.01 ▲ 0.04 0 0 0 14,425,000 254,119,000,000
15/05/2010 17,191 -0.10 ▼ -0.56 0 0 0 14,431,000 254,190,500,000
14/05/2010 17,287 0.10 ▲ 0.58 0 0 0 14,528,000 256,272,500,000
13/05/2010 17,188 0.16 ▲ 0.94 0 0 0 14,386,000 252,574,000,000
12/05/2010 17,028 0.27 ▲ 1.59 0 0 0 13,971,000 242,814,500,000
11/05/2010 16,761 0.18 ▲ 1.06 0 0 0 13,125,000 224,304,000,000
10/05/2010 16,585 0.32 ▲ 1.99 0 0 0 12,607,900 212,186,900,000
09/05/2010 16,262 -0.12 ▼ -0.73 0 0 0 11,924,800 197,475,350,000
08/05/2010 16,382 -0.07 ▼ -0.43 0 0 0 12,489,800 207,851,850,000
07/05/2010 16,452 0.22 ▲ 1.36 0 0 0 12,473,900 208,746,950,000
06/05/2010 16,232 0.50 ▲ 3.19 0 0 0 12,131,900 200,696,950,000
05/05/2010 15,730 0.17 ▲ 1.10 0 0 0 11,165,000 179,258,000,000
04/05/2010 15,559 0.12 ▲ 0.78 0 0 0 10,965,000 174,332,500,000
03/05/2010 15,439 0.15 ▲ 0.98 0 0 0 10,770,000 169,599,000,000
02/05/2010 15,289 -0.01 ▼ -0.08 0 0 0 10,375,000 161,306,000,000
01/05/2010 15,302 -0.03 ▼ -0.18 0 0 0 10,475,000 163,136,000,000
30/04/2010 15,329 -0.01 ▼ -0.03 0 0 0 12,525,000 199,931,000,000
29/04/2010 15,334 0.13 ▲ 0.87 0 0 0 14,976,900 239,932,650,000
28/04/2010 15,201 0.11 ▲ 0.71 0 0 0 14,936,900 238,358,650,000
27/04/2010 15,094 0.07 ▲ 0.49 0 0 0 16,466,900 264,415,650,000
26/04/2010 15,020 0.20 ▲ 1.36 0 0 0 12,226,900 188,662,650,000
25/04/2010 14,818 0.09 ▲ 0.63 0 0 0 8,980,000 134,136,000,000
24/04/2010 14,725 -0.03 ▼ -0.19 0 0 0 8,710,000 129,483,000,000
23/04/2010 14,753 0.10 ▲ 0.69 0 0 0 8,960,000 133,464,000,000
22/04/2010 14,652 0.08 ▲ 0.57 0 0 0 8,530,000 126,120,000,000
21/04/2010 14,569 0.10 ▲ 0.71 0 0 0 7,940,000 116,417,000,000
20/04/2010 14,466 0.09 ▲ 0.63 0 0 0 7,570,000 109,964,000,000
19/04/2010 14,376 0.08 ▲ 0.56 0 0 0 7,440,000 107,333,000,000
18/04/2010 14,296 -0.02 ▼ -0.11 0 0 0 7,250,000 103,977,000,000
17/04/2010 14,312 0.01 ▲ 0.03 0 0 0 7,190,000 103,135,000,000
16/04/2010 14,307 0.07 ▲ 0.47 0 0 0 7,240,000 103,849,000,000
15/04/2010 14,240 -0.01 ▼ -0.06 0 0 0 6,730,000 95,916,000,000
14/04/2010 14,249 0.02 ▲ 0.13 0 0 0 6,620,000 94,392,000,000
13/04/2010 14,231 0.00 ▲ 0.03 0 0 0 6,760,000 96,314,000,000
12/04/2010 14,227 0.01 ▲ 0.08 0 0 0 6,690,000 95,307,000,000
11/04/2010 14,215 0.00 ▼ -0.01 0 0 0 6,510,000 92,647,000,000
10/04/2010 14,217 -0.03 ▼ -0.19 0 0 0 6,520,000 92,818,000,000
08/04/2010 14,244 0.01 ▲ 0.05 0 0 0 6,500,000 92,651,000,000
07/04/2010 14,237 0.01 ▲ 0.07 0 0 0 6,300,000 89,758,000,000
06/04/2010 14,227 0.01 ▲ 0.04 0 0 0 6,260,000 89,160,000,000
05/04/2010 14,222 0.00 ▼ -0.03 0 0 0 6,240,000 88,866,000,000
04/04/2010 14,226 -0.01 ▼ -0.04 0 0 0 6,260,000 89,191,000,000
03/04/2010 14,231 0.01 ▲ 0.04 0 0 0 6,310,000 89,951,000,000
02/04/2010 14,226 0.01 ▲ 0.04 0 0 0 6,260,000 89,191,000,000
01/04/2010 14,221 -0.02 ▼ -0.12 0 0 0 6,220,000 88,608,000,000
31/03/2010 14,238 0.01 ▲ 0.07 0 0 0 6,240,000 88,973,000,000
29/03/2010 14,228 0.00 ▼ -0.02 0 0 0 6,130,000 87,311,000,000
27/03/2010 14,204 0.00 ▼ -0.02 0 0 0 6,020,000 85,476,000,000
26/03/2010 14,207 0.00 ▲ 0.01 0 0 0 5,960,000 84,686,000,000
25/03/2010 14,206 0.00 ▲ 0.02 0 0 0 5,980,000 85,011,000,000
24/03/2010 14,203 0.00 ▲ 0.01 0 0 0 5,810,000 82,571,000,000
23/03/2010 14,201 0.00 ▼ -0.02 0 0 0 5,580,000 79,288,000,000
22/03/2010 14,204 0.00 ▲ 0.02 0 0 0 5,600,000 79,596,000,000
21/03/2010 14,201 0.00 ▼ -0.01 0 0 0 5,500,000 78,159,000,000
20/03/2010 14,203 0.00 ▼ -0.02 0 0 0 5,440,000 77,318,000,000
19/03/2010 14,206 0.00 ▼ -0.01 0 0 0 5,450,000 77,480,000,000
18/03/2010 14,207 0.00 ▲ 0.01 0 0 0 5,360,000 76,203,000,000
17/03/2010 14,206 0.00 ▼ -0.01 0 0 0 5,270,000 74,923,000,000
16/03/2010 14,207 0.00 ▼ -0.01 0 0 0 5,250,000 74,641,000,000
15/03/2010 14,208 0.00 ▼ -0.01 0 0 0 5,040,000 71,662,000,000
12/03/2010 14,209 0.00 ▼ -0.01 0 0 0 5,020,000 71,422,000,000
10/03/2010 14,211 0.00 ▼ -0.02 0 0 0 4,690,000 66,753,000,000
09/03/2010 14,214 0.00 ▼ -0.01 0 0 0 4,480,000 63,781,000,000
08/03/2010 14,215 0.00 ▼ -0.03 0 0 0 4,400,000 62,652,000,000
07/03/2010 14,219 0.00 ▼ -0.02 0 0 0 4,300,000 61,249,000,000
06/03/2010 14,222 0.00 ▲ 0.01 0 0 0 4,200,000 59,843,000,000
04/03/2010 14,220 -0.02 ▼ -0.16 0 0 0 4,240,000 60,409,000,000
03/03/2010 14,243 0.00 ▼ -0.03 0 0 0 4,080,000 58,204,000,000
02/03/2010 14,247 -0.01 ▼ -0.07 0 0 0 4,090,000 58,360,000,000
01/03/2010 14,257 -0.02 ▼ -0.13 0 0 0 4,040,000 57,664,000,000
28/02/2010 14,275 -0.01 ▼ -0.08 0 0 0 3,940,000 56,273,000,000
27/02/2010 14,286 -0.02 ▼ -0.12 0 0 0 3,930,000 56,153,000,000
26/02/2010 14,303 -0.01 ▼ -0.09 0 0 0 3,880,000 55,473,000,000
25/02/2010 14,316 -0.02 ▼ -0.13 0 0 0 3,720,000 53,223,000,000
24/02/2010 14,335 -0.01 ▼ -0.09 0 0 0 3,670,000 52,543,000,000
23/02/2010 14,348 -0.01 ▼ -0.07 0 0 0 3,650,000 52,283,000,000
22/02/2010 14,358 -0.02 ▼ -0.15 0 0 0 3,600,000 51,583,000,000
21/02/2010 14,379 -0.01 ▼ -0.07 0 0 0 3,380,000 48,563,000,000
20/02/2010 14,389 0.00 ▼ -0.03 0 0 0 3,280,000 47,213,000,000
18/02/2010 14,398 0.00 ▲ 0.03 0 0 0 3,180,000 45,863,000,000
17/02/2010 14,394 0.00 ▲ 0.01 0 0 0 3,230,000 46,563,000,000
13/02/2010 14,392 0.00 ▲ 0.03 0 0 0 3,260,000 46,989,000,000
11/02/2010 14,388 0.00 ▼ -0.01 0 0 0 3,310,000 47,689,000,000
10/02/2010 14,390 -0.01 ▼ -0.03 0 0 0 3,340,000 48,131,000,000
09/02/2010 14,395 -0.02 ▼ -0.10 0 0 0 3,230,000 46,570,000,000
08/02/2010 14,410 -0.01 ▼ -0.04 0 0 0 3,090,000 44,592,000,000
07/02/2010 14,416 0.00 ▲ 0.01 0 0 0 3,150,000 45,456,000,000
06/02/2010 14,415 0.00 ▲ 0.02 0 0 0 3,200,000 46,171,000,000
05/02/2010 14,412 0.01 ▲ 0.06 0 0 0 3,280,000 47,296,000,000
04/02/2010 14,404 -0.01 ▼ -0.07 0 0 0 3,360,000 48,411,000,000
03/02/2010 14,414 -0.01 ▼ -0.07 0 0 0 3,140,000 45,298,000,000
02/02/2010 14,424 -0.01 ▼ -0.10 0 0 0 2,930,000 42,302,000,000
30/01/2010 14,446 -0.01 ▼ -0.07 0 0 0 2,940,000 42,507,000,000
29/01/2010 14,456 -0.01 ▼ -0.04 0 0 0 2,860,000 41,392,000,000
28/01/2010 14,462 -0.02 ▼ -0.13 0 0 0 2,660,000 38,510,000,000
27/01/2010 14,481 -0.01 ▼ -0.03 0 0 0 2,460,000 35,740,000,000
26/01/2010 14,486 0.00 ▼ -0.01 0 0 0 2,310,000 33,612,000,000
25/01/2010 14,488 -0.01 ▼ -0.08 0 0 0 2,200,000 32,021,000,000
24/01/2010 14,500 -0.01 ▼ -0.03 0 0 0 2,150,000 31,294,000,000
23/01/2010 14,505 -0.01 ▼ -0.03 0 0 0 2,120,000 30,862,000,000
21/01/2010 14,510 -0.01 ▼ -0.05 0 0 0 2,140,000 31,171,000,000
20/01/2010 14,517 0.00 ▼ -0.02 0 0 0 2,085,000 30,383,500,000
19/01/2010 14,520 -0.01 ▼ -0.03 0 0 0 2,130,000 31,038,000,000
18/01/2010 14,525 -0.01 ▼ -0.08 0 0 0 2,070,000 30,170,000,000
17/01/2010 14,536 -0.01 ▼ -0.05 0 0 0 1,955,000 28,510,500,000
16/01/2010 14,543 -0.01 ▼ -0.10 0 0 0 1,820,000 26,563,000,000
14/01/2010 14,553 -0.01 ▼ -0.10 0 0 0 1,890,000 27,599,000,000
13/01/2010 14,567 -0.02 ▼ -0.14 0 0 0 1,710,000 25,019,000,000
12/01/2010 14,587 -0.02 ▼ -0.11 0 0 0 1,450,000 21,258,000,000
11/01/2010 14,603 0.02 ▲ 0.14 0 0 0 1,530,000 22,446,000,000
10/01/2010 14,583 0.00 ▼ -0.01 0 0 0 1,350,000 19,811,000,000
09/01/2010 14,585 0.11 ▲ 0.79 0 0 0 1,250,000 18,361,000,000
08/01/2010 14,471 0.03 ▲ 0.19 0 0 0 1,170,000 17,142,000,000
07/01/2010 14,443 -0.03 ▼ -0.19 0 0 0 1,000,000 14,648,000,000
05/01/2010 14,482 -0.01 ▼ -0.08 0 0 0 1,010,000 14,831,000,000
03/01/2010 14,493 -0.02 ▼ -0.12 0 0 0 1,000,000 14,655,000,000
02/01/2010 14,511 0.10 ▲ 0.71 0 0 0 1,030,000 15,105,000,000
01/01/2010 14,408 0.02 ▲ 0.11 0 0 0 1,010,000 14,754,000,000
30/12/2009 14,392 -0.05 ▼ -0.31 0 0 0 1,020,000 14,880,000,000
29/12/2009 14,437 -0.04 ▼ -0.30 0 0 0 1,090,000 15,930,000,000
28/12/2009 14,480 -0.02 ▼ -0.14 0 0 0 1,030,000 15,096,000,000
27/12/2009 14,500 0.02 ▲ 0.15 0 0 0 1,000,000 14,661,000,000
26/12/2009 14,479 -0.02 ▼ -0.14 0 0 0 1,030,000 15,081,000,000
25/12/2009 14,500 -0.05 ▼ -0.33 0 0 0 970,000 14,196,000,000
24/12/2009 14,548 0.02 ▲ 0.16 0 0 0 960,000 14,061,000,000
22/12/2009 14,525 -0.03 ▼ -0.19 0 0 0 940,000 13,761,000,000
21/12/2009 14,553 -0.03 ▼ -0.21 0 0 0 930,000 13,621,000,000
19/12/2009 14,583 -0.04 ▼ -0.24 0 0 0 920,000 13,481,000,000
18/12/2009 14,618 0.02 ▲ 0.16 0 0 0 865,000 12,711,000,000
16/12/2009 14,594 -0.02 ▼ -0.15 0 0 0 875,000 12,853,000,000
15/12/2009 14,616 -0.02 ▼ -0.16 0 0 0 975,000 14,353,000,000
13/12/2009 14,639 -0.04 ▼ -0.25 0 0 0 965,000 14,211,000,000
10/12/2009 14,676 0.02 ▲ 0.14 0 0 0 960,000 14,141,000,000
09/12/2009 14,656 -0.01 ▼ -0.06 0 0 0 860,000 12,641,000,000
07/12/2009 14,665 -0.02 ▼ -0.12 0 0 0 867,600 12,753,480,000
06/12/2009 14,683 -0.08 ▼ -0.54 0 0 0 882,000 12,969,480,000
05/12/2009 14,763 -0.01 ▼ -0.09 0 0 0 822,000 12,148,480,000
04/12/2009 14,776 0.07 ▲ 0.48 0 0 0 872,000 12,898,480,000
03/12/2009 14,706 -0.04 ▼ -0.28 0 0 0 875,000 12,938,980,000
02/12/2009 14,747 0.00 ▲ 0.02 0 0 0 865,000 12,798,980,000
01/12/2009 14,744 0.02 ▲ 0.12 0 0 0 765,000 11,318,980,000
28/11/2009 14,727 -0.09 ▼ -0.59 0 0 0 750,600 11,102,980,000
27/11/2009 14,814 -0.02 ▼ -0.11 0 0 0 747,600 11,062,480,000
26/11/2009 14,831 -0.01 ▼ -0.08 0 0 0 737,600 10,916,480,000
25/11/2009 14,843 -0.09 ▼ -0.58 0 0 0 752,000 11,132,480,000
24/11/2009 14,929 -0.02 ▼ -0.14 0 0 0 828,400 12,296,880,000
23/11/2009 14,950 0.03 ▲ 0.20 0 0 0 825,200 12,252,400,000
22/11/2009 14,920 0.02 ▲ 0.13 0 0 0 801,200 11,877,600,000
21/11/2009 14,900 -0.01 ▼ -0.05 0 0 0 777,200 11,512,800,000
20/11/2009 14,907 0.03 ▲ 0.20 0 0 0 791,600 11,728,800,000
19/11/2009 14,877 -0.03 ▼ -0.21 0 0 0 753,200 11,148,000,000
18/11/2009 14,908 0.02 ▲ 0.11 0 0 0 788,800 11,702,000,000
17/11/2009 14,892 -0.59 ▼ -3.84 0 0 0 824,400 12,226,000,000
15/11/2009 15,486 -0.04 ▼ -0.24 0 0 0 834,400 12,626,000,000
13/11/2009 15,523 -0.09 ▼ -0.54 0 0 0 820,000 12,410,000,000
12/11/2009 15,608 -0.14 ▼ -0.90 0 0 0 720,000 10,960,000,000
11/11/2009 15,750 0.69 ▲ 4.61 0 0 0 570,000 8,720,000,000
10/11/2009 15,056 0.04 ▲ 0.29 0 0 0 530,000 7,900,000,000
06/11/2009 15,013 -0.07 ▼ -0.48 0 0 0 480,000 7,130,000,000
05/11/2009 15,086 0.13 ▲ 0.87 0 0 0 380,000 5,680,000,000
04/11/2009 14,956 -0.09 ▼ -0.62 0 0 0 400,000 5,970,000,000
03/11/2009 15,050 -0.05 ▼ -0.33 0 0 0 700,000 10,570,000,000
02/11/2009 15,100 -0.06 ▼ -0.40 0 0 0 690,000 10,425,000,000
31/10/2009 15,160 -0.02 ▼ -0.12 0 0 0 680,000 10,280,000,000
29/10/2009 15,178 0.04 ▲ 0.26 0 0 0 580,000 8,780,000,000
28/10/2009 15,138 0.29 ▲ 1.98 0 0 0 570,000 8,625,000,000
27/10/2009 14,844 0.19 ▲ 1.32 0 0 0 580,000 8,750,000,000
26/10/2009 14,650 0.19 ▲ 1.31 0 0 0 470,000 7,076,000,000
25/10/2009 14,460 0.09 ▲ 0.59 0 0 0 310,000 4,640,000,000
23/10/2009 14,375 0.63 ▲ 4.55 0 0 0 260,000 3,900,000,000
22/10/2009 13,750 -0.25 ▼ -1.79 0 0 0 363,000 5,187,500,000
21/10/2009 14,000 0.42 ▲ 3.07 0 0 0 353,000 5,062,500,000
20/10/2009 13,583 0.67 ▲ 5.16 0 0 0 343,000 4,867,500,000
17/10/2009 12,917 0.54 ▲ 4.38 0 0 0 248,000 3,422,500,000
15/10/2009 12,375 0.63 ▲ 5.32 0 0 0 48,000 622,500,000
14/10/2009 11,750 -1.42 ▼ -10.76 0 0 0 8,000 92,500,000
08/10/2009 13,167 -0.33 ▼ -2.47 0 0 0 203,000 2,737,500,000
02/10/2009 13,500 -4.50 ▼ -25.00 0 0 0 20,000 270,000,000
15/08/2009 18,000 1.00 ▲ 5.88 0 0 0 22,000 396,000,000
03/07/2009 17,000 0.00 ■■ 0.00 0 0 0 22,000 374,000,000
(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