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 Quốc Cường - Gia Lai
Mã CK:      QCGL      51      ▲ +2 (+4.08%)      (cập nhật 17:25 14/08/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
QCGL » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/08/2010 51,000 2.00 ▲ 4.08 0 0 0 50,000 2,550,000,000
12/08/2010 49,000 -1.25 ▼ -2.49 0 0 0 10,000 490,000,000
11/08/2010 50,250 -0.15 ▼ -0.30 0 0 0 90,000 4,560,000,000
10/08/2010 50,400 -0.10 ▼ -0.20 0 0 0 140,000 7,110,000,000
09/08/2010 50,500 -0.13 ▼ -0.25 0 0 0 220,000 11,140,000,000
08/08/2010 50,625 -0.06 ▼ -0.12 0 0 0 180,000 9,140,000,000
07/08/2010 50,688 0.13 ▲ 0.26 0 0 0 230,000 11,695,000,000
06/08/2010 50,557 -0.07 ▼ -0.14 0 0 0 400,000 20,332,000,000
05/08/2010 50,630 -0.16 ▼ -0.31 0 0 0 350,000 17,837,000,000
04/08/2010 50,786 -0.21 ▼ -0.42 0 0 0 280,000 14,275,000,000
31/07/2010 51,000 0.17 ▲ 0.33 0 0 0 150,000 7,680,000,000
30/07/2010 50,833 0.12 ▲ 0.23 0 0 0 200,000 10,210,000,000
29/07/2010 50,717 -0.04 ▼ -0.08 0 0 0 210,000 10,669,000,000
28/07/2010 50,760 0.33 ▲ 0.65 0 0 0 190,000 9,644,000,000
27/07/2010 50,433 0.02 ▲ 0.04 0 0 0 290,000 14,605,000,000
26/07/2010 50,413 0.10 ▲ 0.19 0 0 0 390,000 19,656,000,000
25/07/2010 50,317 0.07 ▲ 0.13 0 0 0 330,000 16,596,000,000
24/07/2010 50,250 -0.03 ▼ -0.06 0 0 0 410,000 20,601,000,000
23/07/2010 50,282 -0.01 ▼ -0.01 0 0 0 440,000 22,132,000,000
22/07/2010 50,288 -0.13 ▼ -0.27 0 0 0 410,000 20,596,000,000
20/07/2010 50,464 0.06 ▲ 0.13 0 0 0 490,000 24,724,000,000
19/07/2010 50,400 0.15 ▲ 0.30 0 0 0 340,000 17,144,000,000
18/07/2010 50,250 -0.03 ▼ -0.06 0 0 0 180,000 9,059,000,000
17/07/2010 50,280 0.18 ▲ 0.36 0 0 0 290,000 14,618,000,000
16/07/2010 50,100 0.21 ▲ 0.42 0 0 0 310,000 15,591,000,000
15/07/2010 49,891 0.00 ▼ 0.00 0 0 0 250,000 12,511,000,000
13/07/2010 49,867 0.02 ▲ 0.03 0 0 0 280,000 13,980,000,000
12/07/2010 49,850 0.27 ▲ 0.55 0 0 0 210,000 10,486,000,000
11/07/2010 49,578 0.10 ▲ 0.20 0 0 0 160,000 7,950,000,000
10/07/2010 49,478 -0.09 ▼ -0.18 0 0 0 155,000 7,696,000,000
09/07/2010 49,567 -0.04 ▼ -0.08 0 0 0 205,000 10,189,000,000
08/07/2010 49,607 -0.19 ▼ -0.39 0 0 0 255,000 12,726,000,000
07/07/2010 49,800 -0.09 ▼ -0.18 0 0 0 195,000 9,765,000,000
06/07/2010 49,890 0.07 ▲ 0.14 0 0 0 190,000 9,503,000,000
05/07/2010 49,822 0.09 ▲ 0.17 0 0 0 130,000 6,480,000,000
04/07/2010 49,736 -0.06 ▼ -0.13 0 0 0 260,000 12,927,000,000
02/07/2010 49,886 0.01 ▲ 0.01 0 0 0 330,000 16,504,000,000
01/07/2010 49,881 0.05 ▲ 0.10 0 0 0 620,000 30,972,000,000
30/06/2010 49,831 -1.74 ▼ -3.38 0 0 0 480,000 23,971,000,000
29/06/2010 51,575 -0.06 ▼ -0.11 0 0 0 375,000 19,287,000,000
27/06/2010 51,720 -0.91 ▼ -1.73 0 0 0 255,000 13,292,000,000
26/06/2010 52,629 1.07 ▲ 2.07 0 0 0 185,000 9,766,000,000
25/06/2010 51,560 -0.12 ▼ -0.23 0 0 0 435,000 22,516,000,000
24/06/2010 51,677 1.38 ▲ 2.74 0 0 0 345,000 17,848,000,000
23/06/2010 50,300 0.31 ▲ 0.62 0 0 0 130,000 6,618,000,000
22/06/2010 49,989 0.46 ▲ 0.92 0 0 0 200,000 10,035,000,000
21/06/2010 49,533 0.36 ▲ 0.73 0 0 0 190,000 9,377,000,000
20/06/2010 49,175 -0.07 ▼ -0.14 0 0 0 260,000 12,768,000,000
19/06/2010 49,245 0.05 ▲ 0.09 0 0 0 340,000 16,694,000,000
18/06/2010 49,200 0.17 ▲ 0.34 0 0 0 370,000 18,160,000,000
17/06/2010 49,033 0.10 ▲ 0.20 0 0 0 250,000 12,250,000,000
16/06/2010 48,933 0.00 ▲ 0.00 0 0 0 320,000 15,642,000,000
15/06/2010 48,931 -0.01 ▼ -0.01 0 0 0 420,000 20,562,000,000
14/06/2010 48,938 -0.27 ▼ -0.55 0 0 0 490,000 23,991,000,000
13/06/2010 49,208 -0.15 ▼ -0.30 0 0 0 373,000 18,397,000,000
12/06/2010 49,358 -0.05 ▼ -0.10 0 0 0 283,000 14,035,000,000
11/06/2010 49,408 0.63 ▲ 1.29 0 0 0 343,000 17,005,000,000
10/06/2010 48,777 0.71 ▲ 1.48 0 0 0 363,000 17,543,000,000
09/06/2010 48,067 -1.26 ▼ -2.56 0 0 0 250,000 11,758,000,000
07/06/2010 49,820 -1.05 ▼ -2.07 0 0 0 360,000 17,737,000,000
06/06/2010 50,873 0.14 ▲ 0.28 0 0 0 250,000 12,767,000,000
05/06/2010 50,733 -0.04 ▼ -0.07 0 0 0 380,000 19,236,000,000
04/06/2010 50,769 0.17 ▲ 0.33 0 0 0 550,000 27,840,000,000
03/06/2010 50,600 -0.11 ▼ -0.21 0 0 0 460,000 23,134,000,000
02/06/2010 50,705 -0.31 ▼ -0.62 0 0 0 760,000 38,303,000,000
01/06/2010 51,019 0.40 ▲ 0.78 0 0 0 680,000 34,411,000,000
31/05/2010 50,622 0.19 ▲ 0.38 0 0 0 770,000 38,754,000,000
30/05/2010 50,432 0.17 ▲ 0.34 0 0 0 652,000 32,786,000,000
29/05/2010 50,260 -0.91 ▼ -1.78 0 0 0 662,000 33,256,000,000
27/05/2010 51,447 -0.68 ▼ -1.30 0 0 0 577,000 29,449,000,000
25/05/2010 51,971 -0.04 ▼ -0.07 0 0 0 427,000 21,979,000,000
24/05/2010 52,007 -1.32 ▼ -2.48 0 0 0 355,000 18,350,000,000
23/05/2010 53,329 -0.39 ▼ -0.72 0 0 0 495,000 27,090,000,000
22/05/2010 53,717 0.66 ▲ 1.24 0 0 0 465,000 25,550,000,000
21/05/2010 53,057 -0.08 ▼ -0.16 0 0 0 795,000 42,900,000,000
20/05/2010 53,141 -4.25 ▼ -7.41 0 0 0 730,000 39,400,000,000
19/05/2010 57,394 -4.20 ▼ -6.82 0 0 0 480,000 28,174,000,000
18/05/2010 61,594 -4.91 ▼ -7.38 0 0 0 540,000 34,604,000,000
17/05/2010 66,505 -2.68 ▼ -3.88 0 0 0 500,000 33,740,000,000
16/05/2010 69,188 -0.09 ▼ -0.13 0 0 0 210,000 14,245,000,000
15/05/2010 69,278 -0.12 ▼ -0.17 0 0 0 220,000 14,945,000,000
14/05/2010 69,393 -0.14 ▼ -0.21 0 0 0 280,000 19,130,000,000
13/05/2010 69,536 0.12 ▲ 0.17 0 0 0 325,000 22,375,000,000
12/05/2010 69,417 0.05 ▲ 0.07 0 0 0 375,000 25,805,000,000
11/05/2010 69,368 -0.66 ▼ -0.94 0 0 0 425,000 29,225,000,000
10/05/2010 70,029 -0.55 ▼ -0.78 0 0 0 455,000 31,565,000,000
09/05/2010 70,583 -0.99 ▼ -1.38 0 0 0 355,000 24,740,000,000
08/05/2010 71,571 -0.20 ▼ -0.27 0 0 0 205,000 14,640,000,000
07/05/2010 71,767 -0.06 ▼ -0.08 0 0 0 325,000 23,334,000,000
06/05/2010 71,822 -0.42 ▼ -0.58 0 0 0 440,000 31,596,000,000
05/05/2010 72,240 0.34 ▲ 0.47 0 0 0 375,000 27,072,000,000
04/05/2010 71,900 0.46 ▲ 0.64 0 0 0 215,000 15,475,000,000
03/05/2010 71,440 0.28 ▲ 0.40 0 0 0 150,000 10,720,000,000
30/04/2010 71,556 0.23 ▲ 0.32 0 0 0 200,000 14,275,000,000
29/04/2010 71,330 -0.03 ▼ -0.04 0 0 0 545,000 38,775,000,000
28/04/2010 71,359 0.84 ▲ 1.20 0 0 0 595,000 42,379,000,000
27/04/2010 70,515 1.34 ▲ 1.94 0 0 0 520,000 36,604,000,000
26/04/2010 69,175 -0.43 ▼ -0.62 0 0 0 470,000 32,080,000,000
25/04/2010 69,607 1.06 ▲ 1.54 0 0 0 375,000 26,055,000,000
24/04/2010 68,550 0.92 ▲ 1.36 0 0 0 495,000 33,849,000,000
23/04/2010 67,628 0.98 ▲ 1.46 0 0 0 505,000 33,949,000,000
22/04/2010 66,652 0.29 ▲ 0.44 0 0 0 675,000 44,998,000,000
21/04/2010 66,362 0.80 ▲ 1.21 0 0 0 380,000 25,213,000,000
20/04/2010 65,567 0.61 ▲ 0.95 0 0 0 335,000 22,088,000,000
19/04/2010 64,953 -0.79 ▼ -1.20 0 0 0 560,000 36,644,000,000
18/04/2010 65,742 0.39 ▲ 0.59 0 0 0 435,000 28,605,000,000
17/04/2010 65,355 0.76 ▲ 1.17 0 0 0 455,000 29,865,000,000
16/04/2010 64,600 0.57 ▲ 0.89 0 0 0 525,000 34,360,000,000
15/04/2010 64,031 -0.74 ▼ -1.14 0 0 0 505,000 31,757,000,000
14/04/2010 64,767 2.41 ▲ 3.86 0 0 0 450,000 28,372,000,000
13/04/2010 62,360 2.35 ▲ 3.92 0 0 0 460,000 28,370,000,000
12/04/2010 60,010 0.67 ▲ 1.13 0 0 0 690,000 41,570,000,000
11/04/2010 59,338 -0.16 ▼ -0.26 0 0 0 270,000 15,895,000,000
10/04/2010 59,493 0.19 ▲ 0.33 0 0 0 260,000 15,350,000,000
09/04/2010 59,300 -0.02 ▼ -0.03 0 0 0 280,000 16,518,000,000
08/04/2010 59,315 0.18 ▲ 0.30 0 0 0 220,000 13,056,000,000
07/04/2010 59,138 0.14 ▲ 0.24 0 0 0 245,000 14,478,000,000
06/04/2010 58,994 -0.17 ▼ -0.28 0 0 0 315,000 18,564,000,000
05/04/2010 59,161 -0.22 ▼ -0.37 0 0 0 345,000 20,391,000,000
04/04/2010 59,379 -0.04 ▼ -0.07 0 0 0 275,000 16,300,000,000
03/04/2010 59,418 0.06 ▲ 0.09 0 0 0 325,000 19,288,000,000
02/04/2010 59,362 -0.08 ▼ -0.13 0 0 0 385,000 22,818,000,000
01/04/2010 59,437 0.20 ▲ 0.34 0 0 0 340,000 20,228,000,000
31/03/2010 59,235 0.32 ▲ 0.55 0 0 0 405,000 24,071,000,000
30/03/2010 58,912 -0.41 ▼ -0.70 0 0 0 365,000 21,649,000,000
29/03/2010 59,325 0.30 ▲ 0.51 0 0 0 310,000 18,491,000,000
28/03/2010 59,024 -0.01 ▼ -0.02 0 0 0 595,000 35,200,000,000
27/03/2010 59,033 0.48 ▲ 0.82 0 0 0 575,000 33,830,000,000
26/03/2010 58,550 1.26 ▲ 2.20 0 0 0 615,000 36,010,000,000
25/03/2010 57,288 0.64 ▲ 1.13 0 0 0 410,000 23,639,000,000
24/03/2010 56,650 -0.24 ▼ -0.41 0 0 0 230,000 13,075,000,000
23/03/2010 56,885 0.55 ▲ 0.97 0 0 0 285,000 16,285,000,000
22/03/2010 56,336 0.82 ▲ 1.47 0 0 0 365,000 20,642,000,000
21/03/2010 55,520 0.28 ▲ 0.51 0 0 0 220,000 12,262,000,000
20/03/2010 55,238 1.44 ▲ 2.67 0 0 0 215,000 11,872,000,000
19/03/2010 53,800 0.94 ▲ 1.78 0 0 0 325,000 17,660,000,000
18/03/2010 52,857 0.63 ▲ 1.21 0 0 0 250,000 13,195,000,000
17/03/2010 52,223 1.13 ▲ 2.22 0 0 0 270,000 14,064,000,000
16/03/2010 51,090 -0.47 ▼ -0.90 0 0 0 220,000 11,194,000,000
15/03/2010 51,556 -0.09 ▼ -0.17 0 0 0 405,000 20,905,000,000
14/03/2010 51,646 0.07 ▲ 0.14 0 0 0 430,000 22,151,000,000
13/03/2010 51,575 0.48 ▲ 0.94 0 0 0 410,000 21,071,000,000
12/03/2010 51,094 0.46 ▲ 0.91 0 0 0 565,000 28,881,000,000
11/03/2010 50,631 -0.25 ▼ -0.49 0 0 0 580,000 29,385,000,000
10/03/2010 50,880 -0.69 ▼ -1.34 0 0 0 385,000 19,534,000,000
09/03/2010 51,570 0.61 ▲ 1.19 0 0 0 290,000 14,999,000,000
08/03/2010 50,964 -0.04 ▼ -0.07 0 0 0 400,000 20,487,000,000
07/03/2010 51,000 -0.36 ▼ -0.71 0 0 0 330,000 16,972,000,000
06/03/2010 51,364 5.33 ▲ 11.57 0 0 0 255,000 13,147,000,000
05/03/2010 46,036 -1.51 ▼ -3.18 0 0 0 329,000 14,426,000,000
04/03/2010 47,546 0.67 ▲ 1.43 0 0 0 324,000 14,489,000,000
03/03/2010 46,877 -0.20 ▼ -0.42 0 0 0 319,000 14,037,000,000
02/03/2010 47,077 -3.35 ▼ -6.65 0 0 0 434,000 19,806,000,000
01/03/2010 50,429 -0.19 ▼ -0.37 0 0 0 260,000 13,055,000,000
28/02/2010 50,618 0.27 ▲ 0.53 0 0 0 390,000 19,596,000,000
27/02/2010 50,350 0.58 ▲ 1.16 0 0 0 255,000 12,776,000,000
26/02/2010 49,771 -0.20 ▼ -0.39 0 0 0 335,000 16,653,000,000
25/02/2010 49,967 -0.33 ▼ -0.66 0 0 0 400,000 19,955,000,000
24/02/2010 50,300 0.48 ▲ 0.96 0 0 0 375,000 18,739,000,000
23/02/2010 49,820 -2.43 ▼ -4.65 0 0 0 250,000 12,432,000,000
22/02/2010 52,250 -2.75 ▼ -5.00 0 0 0 65,000 3,465,000,000
18/02/2010 55,000 2.75 ▲ 5.26 0 0 0 25,000 1,375,000,000
16/02/2010 52,250 1.08 ▲ 2.12 0 0 0 125,000 6,325,000,000
13/02/2010 51,167 -0.96 ▼ -1.84 0 0 0 135,000 6,815,000,000
12/02/2010 52,125 -0.54 ▼ -1.03 0 0 0 160,000 8,190,000,000
11/02/2010 52,667 0.79 ▲ 1.53 0 0 0 205,000 10,615,000,000
10/02/2010 51,875 0.45 ▲ 0.87 0 0 0 225,000 11,605,000,000
09/02/2010 51,429 1.00 ▲ 1.98 0 0 0 110,000 5,775,000,000
08/02/2010 50,429 -1.26 ▼ -2.44 0 0 0 120,000 6,225,000,000
07/02/2010 51,689 0.67 ▲ 1.32 0 0 0 170,000 8,997,000,000
06/02/2010 51,018 1.09 ▲ 2.19 0 0 0 185,000 9,637,000,000
05/02/2010 49,927 -0.68 ▼ -1.34 0 0 0 160,000 8,062,000,000
04/02/2010 50,606 -0.49 ▼ -0.97 0 0 0 225,000 11,492,000,000
03/02/2010 51,100 -0.05 ▼ -0.11 0 0 0 235,000 12,185,000,000
02/02/2010 51,154 -0.30 ▼ -0.58 0 0 0 205,000 10,665,000,000
01/02/2010 51,455 -0.45 ▼ -0.87 0 0 0 155,000 8,025,000,000
31/01/2010 51,909 -0.05 ▼ -0.09 0 0 0 205,000 10,675,000,000
30/01/2010 51,955 0.79 ▲ 1.54 0 0 0 260,000 13,485,000,000
29/01/2010 51,167 -0.06 ▼ -0.11 0 0 0 240,000 12,260,000,000
28/01/2010 51,225 1.13 ▲ 2.26 0 0 0 295,000 15,127,000,000
27/01/2010 50,092 -0.08 ▼ -0.16 0 0 0 310,000 15,547,000,000
26/01/2010 50,173 -0.37 ▼ -0.73 0 0 0 355,000 17,887,000,000
25/01/2010 50,544 0.29 ▲ 0.57 0 0 0 280,000 14,193,000,000
24/01/2010 50,258 0.40 ▲ 0.80 0 0 0 320,000 16,051,000,000
23/01/2010 49,858 -0.03 ▼ -0.06 0 0 0 360,000 17,983,000,000
22/01/2010 49,889 -1.13 ▼ -2.22 0 0 0 300,000 15,171,000,000
21/01/2010 51,021 -0.03 ▼ -0.06 0 0 0 370,000 18,961,000,000
20/01/2010 51,053 -0.29 ▼ -0.56 0 0 0 300,000 15,396,000,000
19/01/2010 51,342 -0.20 ▼ -0.38 0 0 0 180,000 9,327,000,000
18/01/2010 51,538 0.20 ▲ 0.38 0 0 0 265,000 13,752,000,000
17/01/2010 51,342 -0.67 ▼ -1.28 0 0 0 215,000 11,142,000,000
16/01/2010 52,008 -0.08 ▼ -0.16 0 0 0 255,000 13,272,000,000
15/01/2010 52,092 0.01 ▲ 0.01 0 0 0 350,000 18,260,000,000
14/01/2010 52,085 0.98 ▲ 1.91 0 0 0 425,000 22,108,000,000
13/01/2010 51,107 -1.07 ▼ -2.05 0 0 0 315,000 16,162,000,000
12/01/2010 52,179 0.92 ▲ 1.78 0 0 0 345,000 18,102,000,000
11/01/2010 51,264 1.19 ▲ 2.37 0 0 0 445,000 22,933,000,000
10/01/2010 50,075 -0.29 ▼ -0.58 0 0 0 545,000 27,763,000,000
09/01/2010 50,367 0.26 ▲ 0.51 0 0 0 470,000 23,866,000,000
08/01/2010 50,109 0.13 ▲ 0.27 0 0 0 245,000 12,323,000,000
07/01/2010 49,975 -0.27 ▼ -0.53 0 0 0 240,000 12,051,000,000
05/01/2010 49,756 0.06 ▲ 0.11 0 0 0 200,000 9,912,000,000
04/01/2010 49,700 1.10 ▲ 2.26 0 0 0 280,000 13,550,000,000
03/01/2010 48,600 -1.73 ▼ -3.43 0 0 0 215,000 10,225,000,000
02/01/2010 50,325 -0.96 ▼ -1.88 0 0 0 160,000 8,020,000,000
01/01/2010 51,289 0.23 ▲ 0.46 0 0 0 185,000 9,495,000,000
31/12/2009 51,055 0.96 ▲ 1.91 0 0 0 260,000 13,120,000,000
30/12/2009 50,100 0.37 ▲ 0.75 0 0 0 285,000 13,970,000,000
29/12/2009 49,729 6.03 ▲ 13.80 0 0 0 280,000 13,275,000,000
28/12/2009 43,700 0.41 ▲ 0.96 0 0 0 230,000 10,015,000,000
27/12/2009 43,286 0.36 ▲ 0.85 0 0 0 255,000 10,972,500,000
26/12/2009 42,922 0.26 ▲ 0.61 0 0 0 305,000 13,038,500,000
25/12/2009 42,663 -0.07 ▼ -0.16 0 0 0 205,000 8,718,500,000
23/12/2009 42,730 0.57 ▲ 1.34 0 0 0 225,000 9,578,500,000
22/12/2009 42,164 0.13 ▲ 0.32 0 0 0 245,000 10,343,500,000
21/12/2009 42,030 0.32 ▲ 0.76 0 0 0 330,000 13,996,000,000
20/12/2009 41,714 -0.29 ▼ -0.68 0 0 0 200,000 8,410,000,000
19/12/2009 42,000 -0.50 ▼ -1.18 0 0 0 190,000 8,010,000,000
18/12/2009 42,500 -0.17 ▼ -0.39 0 0 0 150,000 6,420,000,000
17/12/2009 42,667 0.17 ▲ 0.39 0 0 0 60,000 2,560,000,000
16/12/2009 42,500 -0.22 ▼ -0.52 0 0 0 70,000 2,975,000,000
14/12/2009 43,167 0.50 ▲ 1.17 0 0 0 130,000 5,685,000,000
13/12/2009 42,667 -0.33 ▼ -0.77 0 0 0 60,000 2,560,000,000
11/12/2009 43,000 0.13 ▲ 0.29 0 0 0 50,000 2,150,000,000
10/12/2009 42,875 0.39 ▲ 0.91 0 0 0 40,000 1,715,000,000
09/12/2009 42,489 0.44 ▲ 1.04 0 0 0 145,000 6,250,000,000
08/12/2009 42,050 -2.01 ▼ -4.56 0 0 0 175,000 7,530,000,000
07/12/2009 44,057 -1.18 ▼ -2.60 0 0 0 155,000 6,810,000,000
04/12/2009 45,233 -0.95 ▼ -2.05 0 0 0 150,000 6,625,000,000
03/12/2009 46,180 -1.72 ▼ -3.59 0 0 0 130,000 5,815,000,000
01/12/2009 47,900 -0.98 ▼ -2.00 0 0 0 140,000 6,720,000,000
30/11/2009 48,880 -1.42 ▼ -2.82 0 0 0 120,000 5,860,000,000
29/11/2009 50,300 -1.40 ▼ -2.71 0 0 0 100,000 4,996,000,000
28/11/2009 51,700 -1.19 ▼ -2.24 0 0 0 170,000 8,721,000,000
27/11/2009 52,886 -2.86 ▼ -5.14 0 0 0 220,000 11,721,000,000
24/11/2009 55,750 -0.61 ▼ -1.08 0 0 0 230,000 12,715,000,000
23/11/2009 56,357 0.48 ▲ 0.86 0 0 0 180,000 10,140,000,000
22/11/2009 55,875 -0.13 ▼ -0.22 0 0 0 140,000 7,855,000,000
20/11/2009 56,000 0.29 ▲ 0.51 0 0 0 150,000 8,420,000,000
18/11/2009 55,643 -0.61 ▼ -1.08 0 0 0 250,000 13,915,000,000
17/11/2009 56,250 0.04 ▲ 0.06 0 0 0 200,000 11,315,000,000
16/11/2009 56,214 0.12 ▲ 0.22 0 0 0 210,000 11,875,000,000
13/11/2009 56,090 0.48 ▲ 0.86 0 0 0 280,000 15,649,000,000
12/11/2009 55,613 -0.60 ▼ -1.06 0 0 0 220,000 12,089,000,000
11/11/2009 56,209 -0.76 ▼ -1.34 0 0 0 250,000 13,823,000,000
10/11/2009 56,971 -0.20 ▼ -0.34 0 0 0 150,000 8,408,000,000
09/11/2009 57,167 1.79 ▲ 3.24 0 0 0 160,000 8,985,000,000
07/11/2009 55,375 -1.03 ▼ -1.82 0 0 0 210,000 11,485,000,000
05/11/2009 56,400 0.03 ▲ 0.04 0 0 0 220,000 12,090,000,000
04/11/2009 56,375 -0.13 ▼ -0.22 0 0 0 90,000 4,820,000,000
03/11/2009 56,500 -1.17 ▼ -2.02 0 0 0 150,000 8,215,000,000
29/10/2009 57,667 -0.33 ▼ -0.57 0 0 0 110,000 6,285,000,000
28/10/2009 58,000 0.88 ▲ 1.53 0 0 0 90,000 5,145,000,000
27/10/2009 57,125 0.88 ▲ 1.56 0 0 0 180,000 10,060,000,000
26/10/2009 56,250 0.22 ▲ 0.39 0 0 0 220,000 12,275,000,000
25/10/2009 56,030 0.01 ▲ 0.01 0 0 0 380,000 22,478,000,000
24/10/2009 56,023 3.33 ▲ 6.32 0 0 0 420,000 24,708,000,000
23/10/2009 52,694 1.48 ▲ 2.90 0 0 0 560,000 30,420,000,000
21/10/2009 50,461 2.28 ▲ 4.73 0 0 0 570,000 30,546,000,000
20/10/2009 48,183 1.34 ▲ 2.87 0 0 0 545,000 28,301,000,000
19/10/2009 46,841 -0.40 ▼ -0.84 0 0 0 405,000 19,011,000,000
18/10/2009 47,239 0.39 ▲ 0.83 0 0 0 415,000 19,551,000,000
16/10/2009 46,848 0.30 ▲ 0.64 0 0 0 455,000 21,206,000,000
15/10/2009 46,550 2.57 ▲ 5.85 0 0 0 435,000 20,150,000,000
14/10/2009 43,977 1.82 ▲ 4.31 0 0 0 490,000 21,720,000,000
13/10/2009 42,159 3.56 ▲ 9.23 0 0 0 510,000 21,570,000,000
12/10/2009 38,595 1.91 ▲ 5.20 0 0 0 410,000 15,450,000,000
11/10/2009 36,688 0.58 ▲ 1.60 0 0 0 390,000 14,163,000,000
09/10/2009 36,112 1.82 ▲ 5.31 0 0 0 490,000 17,870,000,000
08/10/2009 34,290 0.15 ▲ 0.44 0 0 0 380,000 13,335,000,000
07/10/2009 34,140 0.15 ▲ 0.44 0 0 0 460,000 16,325,000,000
06/10/2009 33,991 -0.18 ▼ -0.52 0 0 0 470,000 16,650,000,000
04/10/2009 34,070 0.10 ▲ 0.29 0 0 0 410,000 14,735,000,000
03/10/2009 33,973 0.08 ▲ 0.24 0 0 0 430,000 15,395,000,000
01/10/2009 34,850 -0.38 ▼ -1.06 0 0 0 440,000 15,840,000,000
29/09/2009 35,791 1.26 ▲ 3.64 0 0 0 530,000 19,365,000,000
28/09/2009 34,535 0.39 ▲ 1.15 0 0 0 690,000 24,310,000,000
27/09/2009 34,142 0.20 ▲ 0.60 0 0 0 750,000 25,750,000,000
25/09/2009 33,429 0.05 ▲ 0.15 0 0 0 780,000 25,600,000,000
24/09/2009 33,378 -0.57 ▼ -1.69 0 0 0 820,000 26,914,000,000
23/09/2009 33,952 0.33 ▲ 0.99 0 0 0 990,000 33,469,000,000
22/09/2009 33,619 0.07 ▲ 0.22 0 0 0 980,000 32,079,000,000
21/09/2009 33,546 -0.11 ▼ -0.33 0 0 0 970,000 31,724,000,000
20/09/2009 33,656 0.08 ▲ 0.25 0 0 0 1,000,000 32,814,000,000
19/09/2009 33,573 0.12 ▲ 0.35 0 0 0 1,040,000 34,129,000,000
18/09/2009 33,455 0.91 ▲ 2.79 0 0 0 1,030,000 33,759,000,000
17/09/2009 32,548 1.01 ▲ 3.19 0 0 0 762,000 23,706,000,000
16/09/2009 31,542 1.11 ▲ 3.65 0 0 0 742,000 22,769,000,000
15/09/2009 30,430 1.30 ▲ 4.45 0 0 0 652,000 18,937,000,000
14/09/2009 29,133 1.50 ▲ 5.43 0 0 0 582,000 16,477,000,000
13/09/2009 27,633 0.46 ▲ 1.67 0 0 0 432,000 11,926,000,000
12/09/2009 27,178 0.30 ▲ 1.12 0 0 0 452,000 12,309,500,000
11/09/2009 26,876 0.42 ▲ 1.60 0 0 0 565,000 15,203,000,000
10/09/2009 26,454 0.08 ▲ 0.29 0 0 0 555,000 14,393,000,000
09/09/2009 26,378 0.09 ▲ 0.32 0 0 0 515,000 13,297,000,000
08/09/2009 26,293 0.10 ▲ 0.39 0 0 0 485,000 12,487,000,000
07/09/2009 26,191 0.26 ▲ 0.99 0 0 0 335,000 8,453,000,000
06/09/2009 25,935 0.18 ▲ 0.70 0 0 0 285,000 7,101,000,000
05/09/2009 25,754 0.25 ▲ 0.98 0 0 0 270,000 6,695,500,000
04/09/2009 25,505 -0.15 ▼ -0.58 0 0 0 250,000 6,155,500,000
03/09/2009 25,654 0.55 ▲ 2.17 0 0 0 442,000 11,243,100,000
02/09/2009 25,108 0.44 ▲ 1.76 0 0 0 452,000 11,412,600,000
01/09/2009 24,673 0.29 ▲ 1.19 0 0 0 542,000 13,463,600,000
29/08/2009 24,383 1.55 ▲ 6.79 0 0 0 502,000 12,428,600,000
28/08/2009 22,833 0.71 ▲ 3.20 0 0 0 260,000 6,045,000,000
27/08/2009 22,125 4.73 ▲ 27.16 0 0 0 190,000 4,325,000,000
16/08/2009 17,400 -0.20 ▼ -1.14 0 0 0 10,000 174,000,000
13/08/2009 17,600 0.10 ▲ 0.57 0 0 0 20,000 352,000,000
10/08/2009 17,500 0.05 ▲ 0.29 0 0 0 10,000 175,000,000
09/08/2009 17,450 0.05 ▲ 0.29 0 0 0 20,000 349,000,000
06/08/2009 17,400 -0.05 ▼ -0.29 0 0 0 10,000 174,000,000
04/08/2009 17,450 -0.05 ▼ -0.29 0 0 0 20,000 349,000,000
02/08/2009 17,500 -0.33 ▼ -1.87 0 0 0 10,000 175,000,000
31/07/2009 17,833 -0.67 ▼ -3.61 0 0 0 40,000 720,000,000
29/07/2009 18,500 0.25 ▲ 1.37 0 0 0 20,000 370,000,000
27/07/2009 18,250 0.25 ▲ 1.39 0 0 0 38,000 694,000,000
23/07/2009 18,000 -4.10 ▼ -18.55 0 0 0 10,000 180,000,000
11/07/2009 22,100 0.05 ▲ 0.23 0 0 0 2,000 44,200,000
08/07/2009 22,050 0.05 ▲ 0.23 0 0 0 32,000 704,200,000
05/07/2009 22,000 0.00 ■■ 0.00 0 0 0 30,000 660,000,000
(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