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 Công nghệ mới Kim Tự Tháp Việt Nam
Mã CK:      PYTHIS      15      ▲ +6 (+66.67%)      (cập nhật 10:22 20/10/2011)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Phần mềm & dịch vụ máy tính
Website: Đang cập nhật
PYTHIS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
20/10/2011 15,000 6.00 ▲ 66.67 9,000 15,000 15,000 20,000 300,000,000
15/08/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 50,000 450,000,000
31/07/2011 9,000 -2.44 ▼ -21.31 11,438 9,000 9,000 50,000 450,000,000
30/07/2011 11,438 0.92 ▲ 8.78 10,515 18,000 9,000 2,400,000 27,450,000,000
29/07/2011 10,515 -0.01 ▼ -0.13 10,529 18,000 8,000 5,150,000 54,150,000,000
28/07/2011 10,529 -0.03 ▼ -0.29 10,560 18,000 8,000 5,100,000 53,700,000,000
27/07/2011 10,560 0.00 ■■ 0.00 10,560 18,000 8,000 5,000,000 52,800,000,000
26/07/2011 10,560 -0.02 ▼ -0.15 10,576 18,000 8,000 5,000,000 52,800,000,000
25/07/2011 10,576 -0.02 ▼ -0.15 10,592 18,000 8,000 4,950,000 52,350,000,000
24/07/2011 10,592 -0.02 ▼ -0.15 10,608 18,000 8,000 4,900,000 51,900,000,000
23/07/2011 10,608 0.00 ■■ 0.00 10,608 18,000 8,000 4,850,000 51,450,000,000
22/07/2011 10,608 0.00 ■■ 0.00 10,608 18,000 8,000 4,850,000 51,450,000,000
21/07/2011 10,608 -0.05 ▼ -0.42 10,653 18,000 8,000 4,850,000 51,450,000,000
20/07/2011 10,653 0.00 ■■ 0.00 10,653 18,000 8,000 4,750,000 50,600,000,000
19/07/2011 10,653 -0.05 ▼ -0.43 10,699 18,000 8,000 4,750,000 50,600,000,000
18/07/2011 10,699 -0.02 ▼ -0.17 10,717 18,000 8,000 4,650,000 49,750,000,000
17/07/2011 10,717 0.00 ■■ 0.00 10,717 18,000 8,000 4,600,000 49,300,000,000
16/07/2011 10,717 0.00 ■■ 0.00 10,717 18,000 8,000 4,600,000 49,300,000,000
15/07/2011 10,717 -0.03 ▼ -0.28 10,747 18,000 8,000 4,600,000 49,300,000,000
14/07/2011 10,747 0.00 ■■ 0.00 10,747 18,000 8,000 4,550,000 48,900,000,000
13/07/2011 10,747 0.00 ■■ 0.00 10,747 18,000 8,000 4,550,000 48,900,000,000
12/07/2011 10,747 -0.03 ▼ -0.29 10,778 18,000 8,000 4,550,000 48,900,000,000
11/07/2011 10,778 -0.03 ▼ -0.29 10,809 18,000 8,000 4,500,000 48,500,000,000
10/07/2011 10,809 0.00 ■■ 0.00 10,809 18,000 9,000 4,450,000 48,100,000,000
09/07/2011 10,809 0.00 ■■ 0.00 10,809 18,000 9,000 4,450,000 48,100,000,000
08/07/2011 10,809 -0.02 ▼ -0.19 10,830 18,000 9,000 4,450,000 48,100,000,000
07/07/2011 10,830 -0.02 ▼ -0.19 10,851 18,000 9,000 4,400,000 47,650,000,000
06/07/2011 10,851 -0.01 ▼ -0.08 10,860 18,000 9,000 4,350,000 47,200,000,000
05/07/2011 10,860 -0.02 ▼ -0.20 10,882 18,000 9,000 4,300,000 46,700,000,000
04/07/2011 10,882 -0.03 ▼ -0.31 10,916 18,000 9,000 4,250,000 46,250,000,000
03/07/2011 10,916 0.00 ■■ 0.00 10,916 18,000 9,000 4,150,000 45,300,000,000
02/07/2011 10,916 0.00 ■■ 0.00 10,916 18,000 9,000 4,150,000 45,300,000,000
01/07/2011 10,916 0.00 ■■ 0.00 10,916 18,000 9,000 4,150,000 45,300,000,000
30/06/2011 10,916 0.00 ■■ 0.00 10,916 18,000 9,000 4,150,000 45,300,000,000
29/06/2011 10,916 -0.04 ▼ -0.32 10,951 18,000 9,000 4,150,000 45,300,000,000
28/06/2011 10,951 0.00 ■■ 0.00 10,951 18,000 9,000 4,050,000 44,350,000,000
27/06/2011 10,951 0.00 ■■ 0.00 10,951 18,000 9,000 4,050,000 44,350,000,000
26/06/2011 10,951 -0.04 ▼ -0.33 10,987 18,000 9,000 4,050,000 44,350,000,000
25/06/2011 10,987 -0.01 ▼ -0.12 11,000 18,000 9,000 3,950,000 43,400,000,000
24/06/2011 11,000 -0.03 ▼ -0.24 11,026 18,000 9,000 3,900,000 42,900,000,000
23/06/2011 11,026 -0.01 ▼ -0.13 11,040 18,000 9,000 3,800,000 41,900,000,000
22/06/2011 11,040 -0.01 ▼ -0.13 11,054 18,000 9,000 3,750,000 41,400,000,000
21/06/2011 11,054 -0.03 ▼ -0.26 11,083 18,000 9,000 3,700,000 40,900,000,000
20/06/2011 11,083 0.00 ■■ 0.00 11,083 18,000 9,000 3,600,000 39,900,000,000
19/06/2011 11,083 0.00 ■■ 0.00 11,083 18,000 9,000 3,600,000 39,900,000,000
18/06/2011 11,083 -0.02 ▼ -0.14 11,099 18,000 9,000 3,600,000 39,900,000,000
17/06/2011 11,099 0.00 ■■ 0.00 11,099 18,000 9,000 3,550,000 39,400,000,000
16/06/2011 11,099 -0.02 ▼ -0.13 11,114 18,000 9,000 3,550,000 39,400,000,000
15/06/2011 11,114 -0.03 ▼ -0.30 11,148 18,000 9,000 3,500,000 38,900,000,000
14/06/2011 11,148 0.00 ▲ 0.01 11,147 18,000 9,000 3,530,000 39,305,000,000
13/06/2011 11,147 -0.02 ▼ -0.15 11,164 18,000 9,000 3,400,000 37,900,000,000
12/06/2011 11,164 0.00 ■■ 0.00 11,164 18,000 9,000 3,350,000 37,400,000,000
11/06/2011 11,164 0.00 ■■ 0.00 11,164 18,000 9,000 3,350,000 37,400,000,000
10/06/2011 11,164 -0.07 ▼ -0.60 11,231 18,000 9,000 3,350,000 37,400,000,000
09/06/2011 11,231 -0.04 ▼ -0.31 11,266 18,000 9,000 3,250,000 36,500,000,000
08/06/2011 11,266 -0.04 ▼ -0.32 11,302 18,000 9,000 3,200,000 36,050,000,000
07/06/2011 11,302 -0.04 ▼ -0.33 11,339 18,000 9,000 3,150,000 35,600,000,000
06/06/2011 11,339 -0.04 ▼ -0.33 11,377 18,000 9,000 3,100,000 35,150,000,000
05/06/2011 11,377 -0.04 ▼ -0.35 11,417 18,000 9,000 3,050,000 34,700,000,000
04/06/2011 11,417 0.00 ■■ 0.00 11,417 18,000 9,000 3,000,000 34,250,000,000
03/06/2011 11,417 -0.04 ▼ -0.36 11,458 18,000 9,000 3,000,000 34,250,000,000
02/06/2011 11,458 0.00 ■■ 0.00 11,458 18,000 9,000 2,950,000 33,800,000,000
01/06/2011 11,458 -0.04 ▼ -0.37 11,500 18,000 9,000 2,950,000 33,800,000,000
31/05/2011 11,500 -0.09 ▼ -0.77 11,589 18,000 9,000 2,900,000 33,350,000,000
30/05/2011 11,589 0.00 ■■ 0.00 11,589 18,000 9,000 2,800,000 32,450,000,000
29/05/2011 11,589 -0.05 ▼ -0.40 11,636 18,000 9,000 2,800,000 32,450,000,000
28/05/2011 11,636 0.00 ■■ 0.00 11,636 18,000 9,000 2,750,000 32,000,000,000
27/05/2011 11,636 -0.05 ▼ -0.42 11,685 18,000 9,000 2,750,000 32,000,000,000
26/05/2011 11,685 -0.05 ▼ -0.43 11,736 18,000 9,000 2,700,000 31,550,000,000
25/05/2011 11,736 0.00 ■■ 0.00 11,736 18,000 9,000 2,650,000 31,100,000,000
24/05/2011 11,736 -0.11 ▼ -0.90 11,843 18,000 9,000 2,650,000 31,100,000,000
23/05/2011 11,843 -0.12 ▼ -0.97 11,959 18,000 9,000 2,550,000 30,200,000,000
22/05/2011 11,959 0.00 ■■ 0.00 11,959 18,000 10,000 2,450,000 29,300,000,000
21/05/2011 11,959 0.00 ■■ 0.00 11,959 18,000 10,000 2,450,000 29,300,000,000
20/05/2011 11,959 -0.04 ▼ -0.34 12,000 18,000 10,000 2,450,000 29,300,000,000
19/05/2011 12,000 0.00 ■■ 0.00 12,000 18,000 10,000 2,400,000 28,800,000,000
18/05/2011 12,000 -0.09 ▼ -0.72 12,087 18,000 10,000 2,400,000 28,800,000,000
17/05/2011 12,087 0.00 ■■ 0.00 12,087 18,000 10,000 2,300,000 27,800,000,000
16/05/2011 12,087 -0.05 ▼ -0.38 12,133 18,000 10,000 2,300,000 27,800,000,000
15/05/2011 12,133 0.00 ■■ 0.00 12,133 18,000 10,000 2,250,000 27,300,000,000
14/05/2011 12,133 0.00 ■■ 0.00 12,133 18,000 10,000 2,250,000 27,300,000,000
13/05/2011 12,133 -0.10 ▼ -0.82 12,233 18,000 10,000 2,250,000 27,300,000,000
12/05/2011 12,233 -0.11 ▼ -0.88 12,341 18,000 10,000 2,150,000 26,300,000,000
11/05/2011 12,341 -0.12 ▼ -0.97 12,462 18,000 10,000 2,050,000 25,300,000,000
10/05/2011 12,462 -0.06 ▼ -0.51 12,526 18,000 10,000 1,950,000 24,300,000,000
09/05/2011 12,526 -0.07 ▼ -0.55 12,595 18,000 10,000 1,900,000 23,800,000,000
08/05/2011 12,595 -0.07 ▼ -0.57 12,667 18,000 10,000 1,850,000 23,300,000,000
07/05/2011 12,667 -0.08 ▼ -0.60 12,743 18,000 10,000 1,800,000 22,800,000,000
06/05/2011 12,743 0.00 ■■ 0.00 12,743 18,000 10,000 1,750,000 22,300,000,000
05/05/2011 12,743 0.00 ■■ 0.00 12,743 18,000 10,000 1,750,000 22,300,000,000
04/05/2011 12,743 -0.08 ▼ -0.63 12,824 18,000 10,000 1,750,000 22,300,000,000
03/05/2011 12,824 -0.18 ▼ -1.35 13,000 18,000 10,000 1,700,000 21,800,000,000
02/05/2011 13,000 0.00 ■■ 0.00 13,000 18,000 10,000 1,600,000 20,800,000,000
01/05/2011 13,000 0.00 ■■ 0.00 13,000 18,000 10,000 1,600,000 20,800,000,000
30/04/2011 13,000 0.00 ■■ 0.00 13,000 18,000 10,000 1,600,000 20,800,000,000
29/04/2011 13,000 -0.10 ▼ -0.74 13,097 18,000 10,000 1,600,000 20,800,000,000
28/04/2011 13,097 0.00 ■■ 0.00 13,097 18,000 10,000 1,550,000 20,300,000,000
27/04/2011 13,097 0.00 ■■ 0.00 13,097 18,000 10,000 1,550,000 20,300,000,000
26/04/2011 13,097 0.00 ■■ 0.00 13,097 18,000 10,000 1,550,000 20,300,000,000
25/04/2011 13,097 0.00 ■■ 0.00 13,097 18,000 10,000 1,550,000 20,300,000,000
24/04/2011 13,097 -0.10 ▼ -0.78 13,200 18,000 10,000 1,550,000 20,300,000,000
23/04/2011 13,200 0.00 ■■ 0.00 13,200 18,000 10,000 1,500,000 19,800,000,000
22/04/2011 13,200 -0.11 ▼ -0.83 13,310 18,000 10,000 1,500,000 19,800,000,000
21/04/2011 13,310 0.00 ■■ 0.00 13,310 18,000 10,000 1,450,000 19,300,000,000
20/04/2011 13,310 0.00 ■■ 0.00 13,310 18,000 10,000 1,450,000 19,300,000,000
19/04/2011 13,310 0.00 ■■ 0.00 13,310 18,000 10,000 1,450,000 19,300,000,000
18/04/2011 13,310 -0.12 ▼ -0.89 13,429 18,000 10,000 1,450,000 19,300,000,000
17/04/2011 13,429 0.00 ■■ 0.00 13,429 18,000 10,000 1,400,000 18,800,000,000
16/04/2011 13,429 -0.13 ▼ -0.94 13,556 18,000 10,000 1,400,000 18,800,000,000
15/04/2011 13,556 -0.14 ▼ -0.99 13,692 18,000 10,000 1,350,000 18,300,000,000
14/04/2011 13,692 -0.15 ▼ -1.07 13,840 18,000 10,000 1,300,000 17,800,000,000
13/04/2011 13,840 -0.16 ▼ -1.14 14,000 18,000 10,000 1,250,000 17,300,000,000
12/04/2011 14,000 -0.17 ▼ -1.23 14,174 18,000 10,000 1,200,000 16,800,000,000
11/04/2011 14,174 0.08 ▲ 0.58 14,092 18,000 11,000 1,150,000 16,300,000,000
10/04/2011 14,092 0.00 ■■ 0.00 14,092 18,000 11,000 1,250,000 17,520,000,000
09/04/2011 14,092 0.00 ■■ 0.00 14,092 18,000 11,000 1,250,000 17,520,000,000
08/04/2011 14,092 -0.13 ▼ -0.94 14,226 18,000 11,000 1,250,000 17,520,000,000
07/04/2011 14,226 -0.15 ▼ -1.02 14,373 18,000 11,000 1,200,000 16,970,000,000
06/04/2011 14,373 0.00 ■■ 0.00 14,373 18,000 12,000 1,150,000 16,420,000,000
05/04/2011 14,373 0.00 ■■ 0.00 14,373 18,000 12,000 1,150,000 16,420,000,000
04/04/2011 14,373 0.22 ▲ 1.53 14,156 18,000 12,000 1,150,000 16,420,000,000
03/04/2011 14,156 -0.08 ▼ -0.53 14,231 18,000 12,000 1,650,000 23,020,000,000
02/04/2011 14,231 0.16 ▲ 1.14 14,071 18,000 12,000 1,550,000 21,800,000,000
01/04/2011 14,071 -0.21 ▼ -1.46 14,280 18,000 12,000 1,610,000 22,520,000,000
31/03/2011 14,280 0.00 ■■ 0.00 14,280 18,000 12,000 1,480,000 20,910,000,000
30/03/2011 14,280 -0.10 ▼ -0.66 14,375 18,000 12,000 1,480,000 20,910,000,000
29/03/2011 14,375 -0.06 ▼ -0.42 14,435 18,000 12,000 1,430,000 20,310,000,000
28/03/2011 14,435 0.00 ■■ 0.00 14,435 18,000 12,000 1,380,000 19,660,000,000
27/03/2011 14,435 -0.11 ▼ -0.76 14,545 18,000 12,000 1,380,000 19,660,000,000
26/03/2011 14,545 -2.04 ▼ -12.32 16,588 18,000 12,000 1,330,000 19,060,000,000
25/03/2011 16,588 -0.19 ▼ -1.15 16,781 22,000 12,000 11,440,000 241,280,000,000
24/03/2011 16,781 0.00 ■■ 0.00 16,781 22,000 12,000 11,340,000 239,930,000,000
23/03/2011 16,781 0.00 ■■ 0.00 16,781 22,000 12,000 11,340,000 239,930,000,000
22/03/2011 16,781 0.00 ■■ 0.00 16,781 22,000 12,000 11,340,000 239,930,000,000
21/03/2011 16,781 0.00 ■■ 0.00 16,781 22,000 12,000 11,340,000 239,930,000,000
20/03/2011 16,781 0.00 ■■ 0.00 16,781 22,000 12,000 11,340,000 239,930,000,000
19/03/2011 16,781 0.00 ■■ 0.00 16,781 22,000 12,000 11,340,000 239,930,000,000
18/03/2011 16,781 -0.19 ▼ -1.10 16,967 22,000 12,000 11,340,000 239,930,000,000
17/03/2011 16,967 -0.07 ▼ -0.39 17,034 22,000 12,000 11,240,000 238,530,000,000
16/03/2011 17,034 0.11 ▲ 0.62 16,929 22,000 12,000 11,190,000 237,780,000,000
15/03/2011 16,929 0.11 ▲ 0.68 16,815 22,000 12,000 11,180,000 237,580,000,000
14/03/2011 16,815 0.00 ■■ 0.00 16,815 22,000 12,000 11,170,000 237,380,000,000
13/03/2011 16,815 0.16 ▲ 0.97 16,654 22,000 12,000 11,170,000 237,380,000,000
12/03/2011 16,654 0.00 ■■ 0.00 16,654 22,000 12,000 11,160,000 237,170,000,000
11/03/2011 16,654 0.02 ▲ 0.11 16,635 22,000 12,000 11,160,000 237,170,000,000
10/03/2011 16,635 0.14 ▲ 0.82 16,500 22,000 12,000 11,210,000 237,820,000,000
09/03/2011 16,500 0.19 ▲ 1.15 16,313 22,000 12,000 11,200,000 237,620,000,000
08/03/2011 16,313 0.00 ■■ 0.00 16,313 22,000 12,000 11,190,000 237,410,000,000
07/03/2011 16,313 0.38 ▲ 2.39 15,932 22,000 12,000 11,190,000 237,410,000,000
06/03/2011 15,932 0.29 ▲ 1.85 15,643 22,000 12,000 11,170,000 237,000,000,000
05/03/2011 15,643 0.41 ▲ 2.66 15,237 20,000 12,000 1,170,000 17,000,000,000
04/03/2011 15,237 0.42 ▲ 2.83 14,818 20,000 12,000 1,150,000 16,610,000,000
03/03/2011 14,818 -0.11 ▼ -0.72 14,925 20,000 12,000 1,540,000 22,060,000,000
02/03/2011 14,925 0.16 ▲ 1.08 14,765 20,000 12,000 1,390,000 20,010,000,000
01/03/2011 14,765 -0.41 ▼ -2.73 15,179 18,000 12,000 1,230,000 17,760,000,000
28/02/2011 15,179 -0.32 ▼ -2.07 15,500 18,000 12,000 930,000 13,910,000,000
27/02/2011 15,500 -0.72 ▼ -4.45 16,222 18,000 12,000 780,000 11,960,000,000
26/02/2011 16,222 -0.06 ▼ -0.39 16,286 18,000 12,000 530,000 8,660,000,000
25/02/2011 16,286 -0.91 ▼ -5.31 17,200 18,000 12,000 330,000 5,460,000,000
24/02/2011 17,200 -4.57 ▼ -21.00 21,773 18,000 16,000 250,000 4,300,000,000
23/02/2011 21,773 -0.58 ▼ -2.60 22,354 26,000 16,000 430,000 8,892,000,000
22/02/2011 22,354 0.00 ■■ 0.00 22,354 26,000 18,000 360,000 7,692,000,000
21/02/2011 22,354 0.00 ■■ 0.00 22,354 26,000 18,000 360,000 7,692,000,000
20/02/2011 22,354 0.00 ■■ 0.00 22,354 26,000 18,000 360,000 7,692,000,000
19/02/2011 22,354 0.00 ■■ 0.00 22,354 26,000 18,000 360,000 7,692,000,000
18/02/2011 22,354 0.00 ■■ 0.00 22,354 26,000 18,000 360,000 7,692,000,000
17/02/2011 22,354 -0.36 ▼ -1.60 22,717 26,000 18,000 360,000 7,692,000,000
16/02/2011 22,717 -0.43 ▼ -1.85 23,145 26,000 18,000 310,000 6,792,000,000
15/02/2011 23,145 0.00 ■■ 0.00 23,145 26,000 18,000 260,000 5,892,000,000
14/02/2011 23,145 0.00 ■■ 0.00 23,145 26,000 18,000 260,000 5,892,000,000
13/02/2011 23,145 0.00 ■■ 0.00 23,145 26,000 18,000 260,000 5,892,000,000
12/02/2011 23,145 -0.52 ▼ -2.18 23,660 26,000 18,000 260,000 5,892,000,000
11/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
10/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
09/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
08/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
07/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
06/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
05/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
04/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
03/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
02/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
01/02/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
31/01/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
30/01/2011 23,660 0.00 ■■ 0.00 23,660 26,000 20,100 210,000 4,992,000,000
29/01/2011 23,660 1.90 ▲ 8.75 21,757 26,000 20,100 210,000 4,992,000,000
28/01/2011 21,757 -0.44 ▼ -2.00 22,200 26,000 16,000 330,000 7,032,000,000
27/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
26/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
25/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
24/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
23/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
22/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
21/01/2011 22,200 0.00 ■■ 0.00 22,200 26,000 17,000 300,000 6,552,000,000
20/01/2011 22,200 -0.43 ▼ -1.91 22,633 26,000 17,000 300,000 6,552,000,000
19/01/2011 22,633 0.50 ▲ 2.26 22,133 26,000 17,500 270,000 6,042,000,000
18/01/2011 22,133 -0.09 ▼ -0.39 22,219 26,000 17,500 1,700,000 37,753,000,000
17/01/2011 22,219 -0.03 ▼ -0.14 22,251 26,000 17,500 1,670,000 37,228,000,000
16/01/2011 22,251 0.00 ■■ 0.00 22,251 26,000 17,500 1,650,000 36,818,000,000
15/01/2011 22,251 0.00 ■■ 0.00 22,251 26,000 17,500 1,650,000 36,818,000,000
14/01/2011 22,251 0.00 ■■ 0.00 22,251 26,000 17,500 1,650,000 36,818,000,000
13/01/2011 22,251 -0.14 ▼ -0.60 22,386 26,000 17,500 1,650,000 36,818,000,000
12/01/2011 22,386 0.00 ■■ 0.00 22,386 26,000 17,500 1,600,000 35,891,000,000
11/01/2011 22,386 0.00 ■■ 0.00 22,386 26,000 17,500 1,600,000 35,891,000,000
10/01/2011 22,386 -0.10 ▼ -0.44 22,484 26,000 17,500 1,600,000 35,891,000,000
09/01/2011 22,484 0.00 ■■ 0.00 22,484 26,000 17,800 1,570,000 35,366,000,000
08/01/2011 22,484 0.00 ■■ 0.00 22,484 26,000 17,800 1,570,000 35,366,000,000
07/01/2011 22,484 -0.50 ▼ -2.18 22,984 26,000 17,800 1,570,000 35,366,000,000
06/01/2011 22,984 -0.22 ▼ -0.95 23,204 26,000 17,800 2,470,000 56,884,000,000
05/01/2011 23,204 0.00 ■■ 0.00 23,204 26,000 17,800 2,350,000 54,589,000,000
04/01/2011 23,204 0.00 ■■ 0.00 23,204 26,000 17,800 2,350,000 54,589,000,000
03/01/2011 23,204 -0.08 ▼ -0.34 23,283 26,000 17,800 2,350,000 54,589,000,000
02/01/2011 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
01/01/2011 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
31/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
30/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
29/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
28/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
27/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
26/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
25/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
24/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
23/12/2010 23,283 0.00 ■■ 0.00 23,283 26,000 18,500 2,320,000 54,055,000,000
22/12/2010 23,283 -0.07 ▼ -0.30 23,353 26,000 18,500 2,320,000 54,055,000,000
21/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
20/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
19/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
18/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
17/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
16/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
15/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
14/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
13/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
12/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
11/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
10/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
09/12/2010 23,353 0.00 ■■ 0.00 23,353 26,000 18,500 2,290,000 53,500,000,000
08/12/2010 23,353 -0.07 ▼ -0.31 23,425 26,000 18,500 2,290,000 53,500,000,000
07/12/2010 23,425 0.00 ■■ 0.00 23,425 26,000 18,500 2,260,000 52,945,000,000
06/12/2010 23,425 -0.08 ▼ -0.32 23,500 26,000 18,500 2,260,000 52,945,000,000
05/12/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
04/12/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
03/12/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
02/12/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
01/12/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
30/11/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
29/11/2010 23,500 0.00 ■■ 0.00 23,500 26,000 18,500 2,230,000 52,390,000,000
28/11/2010 23,500 -0.08 ▼ -0.33 23,577 26,000 18,500 2,230,000 52,390,000,000
27/11/2010 23,577 0.00 ■■ 0.00 23,577 26,000 18,500 2,200,000 51,835,000,000
26/11/2010 23,577 0.00 ■■ 0.00 23,577 26,000 18,500 2,200,000 51,835,000,000
25/11/2010 23,577 -0.08 ▼ -0.33 23,656 26,000 18,500 2,200,000 51,835,000,000
24/11/2010 23,656 0.00 ■■ 0.00 23,656 26,000 20,000 2,170,000 51,280,000,000
23/11/2010 23,656 -0.08 ▼ -0.35 23,738 26,000 20,000 2,170,000 51,280,000,000
22/11/2010 23,738 0.00 ■■ 0.00 23,738 29,000 20,000 2,200,000 52,150,000,000
21/11/2010 23,738 0.00 ■■ 0.00 23,738 29,000 20,000 2,200,000 52,150,000,000
20/11/2010 23,738 0.00 ■■ 0.00 23,738 29,000 20,000 2,200,000 52,150,000,000
19/11/2010 23,738 0.08 ▲ 0.35 23,656 29,000 20,000 2,200,000 52,150,000,000
18/11/2010 23,656 -0.07 ▼ -0.30 23,726 26,000 20,000 2,170,000 51,280,000,000
17/11/2010 23,726 -0.06 ▼ -0.26 23,787 26,000 20,000 2,100,000 49,820,000,000
16/11/2010 23,787 -0.01 ▼ -0.05 23,800 26,000 20,000 2,070,000 49,220,000,000
15/11/2010 23,800 -0.06 ▼ -0.27 23,864 26,000 20,000 2,050,000 48,760,000,000
14/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
13/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
12/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
11/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
10/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
09/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
08/11/2010 23,864 0.00 ■■ 0.00 23,864 26,000 20,500 2,020,000 48,160,000,000
07/11/2010 23,864 -0.02 ▼ -0.06 23,879 26,000 20,500 2,020,000 48,160,000,000
06/11/2010 23,879 0.00 ■■ 0.00 23,879 26,000 20,500 2,000,000 47,700,000,000
05/11/2010 23,879 -0.06 ▼ -0.25 23,939 26,000 20,500 2,000,000 47,700,000,000
04/11/2010 23,939 -0.06 ▼ -0.25 24,000 26,000 20,500 1,970,000 47,085,000,000
03/11/2010 24,000 -0.06 ▼ -0.27 24,064 26,000 20,500 1,920,000 46,060,000,000
02/11/2010 24,064 -0.07 ▼ -0.27 24,130 26,000 20,500 1,870,000 45,035,000,000
01/11/2010 24,130 -0.07 ▼ -0.28 24,198 26,000 20,500 1,820,000 44,010,000,000
31/10/2010 24,198 0.00 ■■ 0.00 24,198 26,000 20,500 1,790,000 43,395,000,000
30/10/2010 24,198 0.00 ■■ 0.00 24,198 26,000 20,500 1,790,000 43,395,000,000
29/10/2010 24,198 0.00 ■■ 0.00 24,198 26,000 20,500 1,790,000 43,395,000,000
28/10/2010 24,198 0.00 ■■ 0.00 24,198 26,000 20,500 1,790,000 43,395,000,000
27/10/2010 24,198 0.00 ■■ 0.00 24,198 26,000 20,500 1,790,000 43,395,000,000
26/10/2010 24,198 0.36 ▲ 1.52 23,836 26,000 20,500 1,790,000 43,395,000,000
25/10/2010 23,836 -0.06 ▼ -0.25 23,895 26,000 20,000 2,040,000 48,395,000,000
24/10/2010 23,895 0.00 ■■ 0.00 23,895 26,000 20,000 1,990,000 47,370,000,000
23/10/2010 23,895 0.00 ■■ 0.00 23,895 26,000 20,000 1,990,000 47,370,000,000
22/10/2010 23,895 0.00 ■■ 0.00 23,895 26,000 20,000 1,990,000 47,370,000,000
21/10/2010 23,895 -0.07 ▼ -0.29 23,964 26,000 20,000 1,990,000 47,370,000,000
20/10/2010 23,964 0.00 ■■ 0.00 23,964 26,000 20,000 1,940,000 46,370,000,000
19/10/2010 23,964 -0.07 ▼ -0.30 24,036 26,000 20,000 1,940,000 46,370,000,000
18/10/2010 24,036 -0.12 ▼ -0.48 24,151 26,000 20,000 1,890,000 45,370,000,000
17/10/2010 24,151 0.00 ■■ 0.00 24,151 26,000 20,000 1,810,000 43,710,000,000
16/10/2010 24,151 0.00 ■■ 0.00 24,151 26,000 20,000 1,810,000 43,710,000,000
15/10/2010 24,151 0.00 ■■ 0.00 24,151 26,000 20,000 1,810,000 43,710,000,000
14/10/2010 24,151 -0.04 ▼ -0.17 24,192 26,000 20,000 1,810,000 43,710,000,000
13/10/2010 24,192 0.00 ■■ 0.00 24,192 26,000 20,000 1,780,000 43,050,000,000
12/10/2010 24,192 -0.04 ▼ -0.18 24,235 26,000 20,000 1,780,000 43,050,000,000
11/10/2010 24,235 0.00 ■■ 0.00 24,235 26,000 20,000 1,750,000 42,390,000,000
10/10/2010 24,235 0.00 ■■ 0.00 24,235 26,000 20,000 1,750,000 42,390,000,000
09/10/2010 24,235 0.00 ■■ 0.00 24,235 26,000 20,000 1,750,000 42,390,000,000
08/10/2010 24,235 -0.09 ▼ -0.35 24,320 26,000 20,000 1,750,000 42,390,000,000
07/10/2010 24,320 0.00 ■■ 0.00 24,320 26,000 20,000 1,700,000 41,390,000,000
06/10/2010 24,320 -0.09 ▼ -0.36 24,408 26,000 20,000 1,700,000 41,390,000,000
05/10/2010 24,408 0.00 ■■ 0.00 24,408 26,000 21,800 1,650,000 40,390,000,000
04/10/2010 24,408 -0.05 ▼ -0.20 24,458 26,000 21,800 1,650,000 40,390,000,000
03/10/2010 24,458 0.00 ■■ 0.00 24,458 26,000 21,800 1,620,000 39,730,000,000
02/10/2010 24,458 0.00 ■■ 0.00 24,458 26,000 21,800 1,620,000 39,730,000,000
01/10/2010 24,458 0.03 ▲ 0.13 24,426 26,000 21,800 1,620,000 39,730,000,000
30/09/2010 24,426 0.00 ■■ 0.00 24,426 26,000 21,800 1,600,000 39,210,000,000
29/09/2010 24,426 -0.05 ▼ -0.21 24,478 26,000 21,800 1,600,000 39,210,000,000
28/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
27/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
26/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
25/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
24/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
23/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
22/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
21/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
20/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
19/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
18/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
17/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
16/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
15/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
14/09/2010 24,478 0.00 ■■ 0.00 24,478 26,000 21,800 1,570,000 38,550,000,000
13/09/2010 24,478 -0.06 ▼ -0.22 24,533 26,000 21,800 1,570,000 38,550,000,000
12/09/2010 24,533 0.00 ■■ 0.00 24,533 26,000 21,800 1,540,000 37,890,000,000
11/09/2010 24,533 0.00 ■■ 0.00 24,533 26,000 21,800 1,540,000 37,890,000,000
10/09/2010 24,533 0.00 ■■ 0.00 24,533 26,000 21,800 1,540,000 37,890,000,000
09/09/2010 24,533 0.00 ■■ 0.00 24,533 26,000 21,800 1,540,000 37,890,000,000
08/09/2010 24,533 0.01 ▲ 0.04 24,523 26,000 21,800 1,540,000 37,890,000,000
07/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
06/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
05/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
04/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
03/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
02/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
01/09/2010 24,523 0.00 ■■ 0.00 24,523 26,000 21,800 1,510,000 37,140,000,000
31/08/2010 24,523 -0.06 ▼ -0.26 24,586 26,000 21,800 1,510,000 37,140,000,000
30/08/2010 24,586 -0.06 ▼ -0.24 24,644 26,000 21,800 1,480,000 36,486,000,000
29/08/2010 24,644 0.00 ■■ 0.00 24,644 26,000 21,800 1,440,000 35,582,000,000
28/08/2010 24,644 0.00 ■■ 0.00 24,644 26,000 21,800 1,440,000 35,582,000,000
27/08/2010 24,644 -0.07 ▼ -0.29 24,715 26,000 21,800 1,440,000 35,582,000,000
26/08/2010 24,715 -0.08 ▼ -0.30 24,790 26,000 21,800 1,410,000 34,928,000,000
25/08/2010 24,790 -0.16 ▼ -0.65 24,951 26,000 21,800 1,380,000 34,274,000,000
24/08/2010 24,951 0.00 ■■ 0.00 24,951 26,000 22,800 1,320,000 32,966,000,000
23/08/2010 24,951 0.00 ■■ 0.00 24,951 26,000 22,800 1,320,000 32,966,000,000
22/08/2010 24,951 0.00 ■■ 0.00 24,951 26,000 22,800 1,320,000 32,966,000,000
21/08/2010 24,951 -0.01 ▼ -0.03 24,959 26,000 22,800 1,320,000 32,966,000,000
20/08/2010 24,959 0.00 ■■ 0.00 24,959 26,000 22,800 1,370,000 34,222,000,000
19/08/2010 24,959 -0.01 ▼ -0.05 24,971 26,000 22,800 1,370,000 34,222,000,000
18/08/2010 24,971 -0.01 ▼ -0.05 24,984 26,000 22,800 1,340,000 33,487,000,000
17/08/2010 24,984 0.02 ▲ 0.09 24,962 26,000 22,800 1,310,000 32,752,000,000
16/08/2010 24,962 0.00 ■■ 0.00 24,962 26,000 22,800 1,230,000 30,731,000,000
15/08/2010 24,962 -0.01 ▼ -0.06 24,976 26,000 22,800 1,230,000 30,731,000,000
14/08/2010 24,976 0.00 ■■ 0.00 24,976 26,000 22,800 1,220,000 30,496,000,000
13/08/2010 24,976 -0.02 ▼ -0.06 24,991 26,000 22,800 1,220,000 30,496,000,000
12/08/2010 24,991 0.02 ▲ 0.06 24,975 26,000 22,800 1,170,000 29,271,000,000
11/08/2010 24,975 0.02 ▲ 0.07 24,957 26,000 22,800 1,120,000 27,996,000,000
10/08/2010 24,957 -0.03 ▼ -0.13 24,990 26,000 22,800 1,050,000 26,221,000,000
09/08/2010 24,990 -0.02 ▼ -0.07 25,007 26,000 22,800 1,070,000 26,761,000,000
08/08/2010 25,007 -0.02 ▼ -0.07 25,025 26,000 22,800 990,000 24,776,000,000
07/08/2010 25,025 -0.02 ▼ -0.08 25,046 26,000 22,800 950,000 23,791,000,000
06/08/2010 25,046 0.04 ▲ 0.15 25,008 26,000 22,800 890,000 22,316,000,000
05/08/2010 25,008 -0.02 ▼ -0.08 25,029 26,000 22,800 860,000 21,536,000,000
04/08/2010 25,029 0.02 ▲ 0.08 25,010 26,000 22,800 810,000 20,311,000,000
03/08/2010 25,010 0.05 ▲ 0.20 24,960 26,000 22,800 690,000 17,306,000,000
02/08/2010 24,960 -0.02 ▼ -0.09 24,983 26,000 22,800 710,000 17,776,000,000
01/08/2010 24,983 0.00 ▼ 0.00 24,984 26,000 22,800 610,000 15,301,000,000
31/07/2010 24,984 0.00 ■■ 0.00 24,984 26,000 22,800 630,000 15,801,000,000
30/07/2010 24,984 -0.06 ▼ -0.22 25,039 26,000 22,800 630,000 15,801,000,000
29/07/2010 25,039 -0.06 ▼ -0.22 25,094 26,000 22,800 600,000 15,081,000,000
28/07/2010 25,094 0.12 ▲ 0.46 24,979 26,000 22,800 620,000 15,611,000,000
27/07/2010 24,979 0.02 ▲ 0.08 24,958 26,000 22,800 470,000 11,781,000,000
26/07/2010 24,958 0.09 ▲ 0.38 24,864 26,000 22,800 370,000 9,255,000,000
25/07/2010 24,864 -0.06 ▼ -0.24 24,923 26,000 22,800 320,000 7,955,000,000
24/07/2010 24,923 0.05 ▲ 0.19 24,875 26,000 22,800 380,000 9,460,000,000
23/07/2010 24,875 -0.01 ▼ -0.03 24,882 26,000 22,800 350,000 8,695,000,000
22/07/2010 24,882 0.06 ▲ 0.25 24,820 26,000 22,800 300,000 7,441,000,000
21/07/2010 24,820 0.15 ▲ 0.59 24,675 26,000 22,800 270,000 6,676,000,000
20/07/2010 24,675 0.00 ■■ 0.00 24,675 26,000 22,800 230,000 5,662,000,000
19/07/2010 24,675 0.56 ▲ 2.30 24,120 26,000 22,800 230,000 5,662,000,000
18/07/2010 24,120 -0.33 ▼ -1.35 24,450 25,000 22,800 190,000 4,618,000,000
17/07/2010 24,450 0.55 ▲ 2.30 23,900 25,000 22,800 160,000 3,934,000,000
16/07/2010 23,900 0.00 ■■ 0.00 0 25,000 22,800 60,000 1,434,000,000
(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