Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +4.77 (+0.43%)
  • HNX-Index 206.90 +0.62 (+0.30%)
  • UPCOM-Index 74.26 +0.07 (+0.09%)
CTCP Cấp thoát nước Quảng Nam
Mã CK:      QNWD      6.80      -0.92 (-11.88%)      (cập nhật 22:07 28/08/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Gas, Nước & DV tiện ích
Website: http://ctnqnam.com.vn
QNWD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/08/2012 6,800 -0.92 -11.88 7,717 6,800 6,800 200,000 1,360,000,000
27/08/2012 7,717 -5.92 -43.40 13,634 8,300 7,000 1,200,000 9,260,000,000
25/08/2012 13,634 -0.37 -2.65 14,005 15,000 7,000 8,450,000 118,010,000,000
24/08/2012 14,005 -0.22 -1.51 14,220 15,000 7,000 16,150,000 230,310,000,000
23/08/2012 14,220 0.13 0.90 14,093 15,000 7,000 15,150,000 218,510,000,000
16/08/2012 14,093 0.45 3.29 13,644 15,000 7,000 15,200,000 218,860,000,000
15/08/2012 13,644 -0.11 -0.81 13,755 15,000 7,000 15,380,000 220,170,000,000
14/08/2012 13,755 -0.05 -0.34 13,802 15,000 7,000 15,330,000 219,820,000,000
13/08/2012 13,802 -0.14 -1.02 13,944 15,000 7,000 12,530,000 178,620,000,000
11/08/2012 13,944 -0.09 -0.61 14,029 15,000 7,000 12,500,000 178,410,000,000
09/08/2012 14,029 0.30 2.18 13,730 15,000 7,000 11,850,000 169,010,000,000
08/08/2012 13,730 -0.30 -2.13 14,029 15,000 7,000 11,930,000 169,570,000,000
07/08/2012 14,029 0.10 0.68 13,934 15,000 7,000 11,850,000 169,010,000,000
06/08/2012 13,934 0.61 4.58 13,324 15,000 7,000 10,650,000 151,010,000,000
05/08/2012 13,324 -0.29 -2.12 13,612 15,000 7,000 11,150,000 154,540,000,000
04/08/2012 13,612 -0.16 -1.14 13,769 15,000 7,000 10,950,000 153,110,000,000
03/08/2012 13,769 0.02 0.13 13,751 15,000 7,000 10,850,000 152,410,000,000
02/08/2012 13,751 0.08 0.55 13,676 15,000 7,000 8,850,000 124,010,000,000
01/08/2012 13,676 0.42 3.20 13,252 15,000 7,000 8,250,000 115,010,000,000
31/07/2012 13,252 0.33 2.58 12,919 15,000 7,000 5,850,000 79,010,000,000
30/07/2012 12,919 0.35 2.76 12,572 15,000 7,000 4,650,000 61,010,000,000
26/07/2012 12,572 0.69 5.83 11,879 15,000 7,000 3,750,000 47,510,000,000
25/07/2012 11,879 0.52 4.59 11,358 15,000 7,000 2,650,000 31,010,000,000
24/07/2012 11,358 0.73 6.85 10,630 15,000 7,000 2,250,000 25,010,000,000
22/07/2012 10,630 0.49 4.79 10,144 15,000 7,000 1,850,000 19,010,000,000
19/07/2012 10,144 1.39 15.84 8,757 15,000 7,000 1,650,000 16,010,000,000
18/07/2012 8,757 1.04 13.48 7,717 15,000 7,000 1,250,000 10,010,000,000
14/07/2012 7,717 0.45 6.16 7,269 8,300 7,000 1,200,000 9,260,000,000
09/07/2012 7,269 0.02 0.30 7,247 8,300 7,000 1,400,000 10,660,000,000
08/07/2012 7,247 -0.02 -0.30 7,269 8,300 6,900 1,600,000 12,040,000,000
02/07/2012 7,269 -0.04 -0.52 7,307 8,300 7,000 1,400,000 10,660,000,000
30/06/2012 7,307 -0.05 -0.69 7,358 8,300 7,000 1,360,000 10,380,000,000
22/06/2012 7,358 0.05 0.70 7,307 8,300 7,000 1,320,000 10,100,000,000
18/06/2012 7,307 -0.08 -1.04 7,384 8,300 7,000 1,720,000 12,900,000,000
16/06/2012 7,384 -0.05 -0.61 7,429 8,300 7,000 2,720,000 20,500,000,000
15/06/2012 7,429 0.15 2.02 7,282 8,300 7,000 2,320,000 17,700,000,000
14/06/2012 7,282 0.00 -0.05 7,286 9,000 7,000 30,520,000 222,560,000,000
13/06/2012 7,286 -0.45 -5.83 7,737 9,000 7,000 30,120,000 219,760,000,000
12/06/2012 7,737 -0.02 -0.21 7,753 17,000 7,000 31,400,000 236,665,000,000
09/06/2012 7,753 -0.01 -0.12 7,762 17,000 7,000 30,900,000 233,155,000,000
08/06/2012 7,762 -0.01 -0.12 7,771 17,000 7,000 30,500,000 230,355,000,000
07/06/2012 7,771 -0.01 -0.06 7,776 17,000 7,000 30,100,000 227,555,000,000
06/06/2012 7,776 -0.01 -0.18 7,790 17,000 7,000 29,750,000 225,105,000,000
05/06/2012 7,790 -0.02 -0.26 7,810 17,000 7,000 29,150,000 220,905,000,000
04/06/2012 7,810 -0.01 -0.14 7,821 17,000 7,000 28,350,000 215,305,000,000
01/06/2012 7,821 -0.02 -0.20 7,837 17,000 7,000 27,950,000 212,505,000,000
31/05/2012 7,837 -0.01 -0.06 7,842 17,000 7,000 27,350,000 208,305,000,000
30/05/2012 7,842 -0.01 -0.08 7,848 17,000 7,000 27,000,000 205,855,000,000
29/05/2012 7,848 -0.01 -0.14 7,859 17,000 7,000 26,950,000 205,505,000,000
27/05/2012 7,859 -0.01 -0.15 7,871 17,000 7,000 26,550,000 202,705,000,000
26/05/2012 7,871 -0.02 -0.30 7,895 17,000 7,000 26,150,000 199,905,000,000
24/05/2012 7,895 -0.01 -0.16 7,908 17,000 7,000 25,350,000 194,305,000,000
22/05/2012 7,908 -0.01 -0.16 7,921 17,000 7,000 24,950,000 191,505,000,000
21/05/2012 7,921 0.01 0.09 7,914 17,000 7,000 24,550,000 188,705,000,000
20/05/2012 7,914 -0.01 -0.09 7,921 17,000 7,000 24,570,000 188,845,000,000
19/05/2012 7,921 -0.01 -0.16 7,934 17,000 7,000 24,550,000 188,705,000,000
18/05/2012 7,934 -0.12 -1.47 8,052 17,000 7,000 24,150,000 185,905,000,000
16/05/2012 8,052 -0.01 -0.17 8,066 17,000 7,000 24,450,000 190,145,000,000
15/05/2012 8,066 -0.01 -0.17 8,080 17,000 7,000 24,250,000 188,725,000,000
14/05/2012 8,080 -0.02 -0.20 8,096 17,000 7,000 24,050,000 187,305,000,000
10/05/2012 8,096 -0.02 -0.20 8,112 17,000 7,000 23,650,000 184,505,000,000
08/05/2012 8,112 0.01 0.10 8,104 17,000 7,000 23,250,000 181,705,000,000
06/05/2012 8,104 -0.03 -0.31 8,129 17,000 7,000 23,300,000 182,055,000,000
05/05/2012 8,129 -0.02 -0.21 8,146 17,000 7,000 22,850,000 178,905,000,000
04/05/2012 8,146 -0.02 -0.22 8,164 17,000 7,000 22,810,000 178,625,000,000
03/05/2012 8,164 -0.02 -0.23 8,183 17,000 7,000 22,770,000 178,345,000,000
02/05/2012 8,183 -0.06 -0.72 8,242 17,000 7,000 22,430,000 175,965,000,000
30/04/2012 8,242 -0.02 -0.25 8,263 17,000 7,000 21,380,000 168,615,000,000
25/04/2012 8,263 -0.02 -0.25 8,284 17,000 7,000 21,280,000 167,915,000,000
21/04/2012 8,284 -0.02 -0.28 8,307 17,000 7,000 20,880,000 165,115,000,000
17/04/2012 8,307 -0.02 -0.28 8,330 17,000 7,000 20,480,000 162,315,000,000
14/04/2012 8,330 -0.03 -0.30 8,355 17,000 7,000 20,080,000 159,515,000,000
12/04/2012 8,355 -0.04 -0.45 8,393 17,000 7,000 19,680,000 156,715,000,000
10/04/2012 8,393 -0.03 -0.31 8,419 17,000 7,000 19,080,000 152,515,000,000
09/04/2012 8,419 -0.03 -0.33 8,447 17,000 7,000 18,680,000 149,715,000,000
06/04/2012 8,447 -0.03 -0.33 8,475 17,000 7,000 18,280,000 146,915,000,000
05/04/2012 8,475 0.00 0.05 8,471 17,000 7,000 17,880,000 144,115,000,000
30/03/2012 8,471 0.00 -0.05 8,475 17,000 7,000 17,910,000 144,355,000,000
29/03/2012 8,475 -0.04 -0.41 8,510 17,000 7,000 17,880,000 144,115,000,000
26/03/2012 8,510 -0.03 -0.37 8,542 17,000 7,000 17,430,000 140,915,000,000
22/03/2012 8,542 -0.05 -0.57 8,591 17,000 7,000 17,030,000 138,115,000,000
21/03/2012 8,591 -0.04 -0.41 8,626 17,000 7,000 16,430,000 133,915,000,000
20/03/2012 8,626 -0.08 -0.86 8,701 17,000 7,000 16,030,000 131,115,000,000
18/03/2012 8,701 -0.04 -0.46 8,741 17,000 7,000 15,230,000 125,515,000,000
13/03/2012 8,741 -0.04 -0.48 8,783 17,000 7,000 14,830,000 122,715,000,000
11/03/2012 8,783 -0.05 -0.58 8,834 17,000 7,000 14,430,000 119,915,000,000
09/03/2012 8,834 -0.07 -0.80 8,905 17,000 7,000 13,830,000 115,455,000,000
08/03/2012 8,905 -0.05 -0.57 8,956 17,000 7,000 13,230,000 111,255,000,000
06/03/2012 8,956 -0.08 -0.91 9,038 17,000 7,000 12,830,000 108,455,000,000
05/03/2012 9,038 -0.06 -0.64 9,096 17,000 7,000 12,230,000 104,255,000,000
02/03/2012 9,096 -0.06 -0.67 9,157 17,000 7,000 11,830,000 101,455,000,000
27/02/2012 9,157 -0.14 -1.45 9,292 17,000 7,000 11,430,000 98,655,000,000
26/02/2012 9,292 -0.37 -3.78 9,657 17,000 7,000 10,630,000 93,055,000,000
22/02/2012 9,657 -0.17 -1.69 9,823 17,000 7,000 12,130,000 116,955,000,000
21/02/2012 9,823 -0.09 -0.93 9,915 17,000 7,000 11,330,000 111,355,000,000
17/02/2012 9,915 -0.10 -0.97 10,012 17,000 7,000 10,930,000 108,555,000,000
15/02/2012 10,012 -0.10 -1.03 10,116 17,000 7,000 10,530,000 105,755,000,000
13/02/2012 10,116 -0.11 -1.09 10,227 17,000 7,000 10,130,000 102,955,000,000
10/02/2012 10,227 -0.12 -1.15 10,346 17,000 7,000 9,930,000 101,555,000,000
09/02/2012 10,346 -0.20 -1.87 10,543 17,000 7,000 9,530,000 98,755,000,000
07/02/2012 10,543 -0.05 -0.48 10,594 17,000 8,000 8,930,000 94,555,000,000
03/02/2012 10,594 -0.11 -1.01 10,702 17,000 8,000 8,830,000 93,755,000,000
01/02/2012 10,702 -0.12 -1.09 10,820 17,000 8,000 8,430,000 90,555,000,000
31/01/2012 10,820 -0.13 -1.17 10,948 17,000 8,000 8,330,000 89,755,000,000
30/01/2012 10,948 -0.14 -1.26 11,088 17,000 8,000 7,930,000 86,555,000,000
18/01/2012 11,088 -0.14 -1.20 11,223 17,000 8,000 7,530,000 83,355,000,000
16/01/2012 11,223 -0.16 -1.37 11,379 17,000 8,000 7,130,000 79,995,000,000
11/01/2012 11,379 -0.17 -1.51 11,553 17,000 8,000 6,730,000 76,695,000,000
10/01/2012 11,553 -0.19 -1.65 11,747 17,000 8,000 6,330,000 73,395,000,000
06/01/2012 11,747 -0.17 -1.44 11,919 17,000 8,000 5,930,000 70,095,000,000
05/01/2012 11,919 -0.19 -1.60 12,113 17,000 8,000 5,530,000 66,495,000,000
04/01/2012 12,113 -0.22 -1.81 12,336 17,000 8,000 5,130,000 62,895,000,000
02/01/2012 12,336 -0.52 -4.04 12,856 17,000 8,000 4,730,000 59,295,000,000
29/12/2011 12,856 -0.34 -2.54 13,191 17,000 9,000 4,130,000 54,495,000,000
22/12/2011 13,191 -0.40 -2.94 13,590 17,000 9,000 3,730,000 50,895,000,000
20/12/2011 13,590 1.09 8.68 12,505 17,000 9,000 3,330,000 47,295,000,000
14/12/2011 12,505 -0.03 -0.21 12,531 19,000 8,000 39,330,000 473,185,000,000
13/12/2011 12,531 -0.04 -0.35 12,575 19,000 8,000 38,930,000 469,585,000,000
08/12/2011 12,575 -0.04 -0.32 12,616 19,000 8,000 38,330,000 464,385,000,000
07/12/2011 12,616 -0.03 -0.21 12,643 19,000 8,000 37,880,000 460,335,000,000
02/12/2011 12,643 -0.03 -0.23 12,672 19,000 8,000 37,480,000 456,735,000,000
01/12/2011 12,672 -0.03 -0.22 12,700 19,000 8,000 37,080,000 453,135,000,000
28/11/2011 12,700 -0.08 -0.64 12,782 19,000 8,000 36,680,000 449,535,000,000
27/11/2011 12,782 -0.03 -0.23 12,812 19,000 9,000 35,680,000 440,935,000,000
25/11/2011 12,812 -0.02 -0.12 12,828 19,000 9,000 35,280,000 437,335,000,000
24/11/2011 12,828 -0.03 -0.24 12,859 19,000 9,000 35,080,000 435,535,000,000
21/11/2011 12,859 -0.03 -0.25 12,891 19,000 9,000 34,680,000 431,935,000,000
18/11/2011 12,891 -0.03 -0.25 12,923 19,000 9,000 34,280,000 428,335,000,000
17/11/2011 12,923 -0.03 -0.25 12,955 19,000 9,000 33,880,000 424,735,000,000
16/11/2011 12,955 -0.03 -0.26 12,989 19,000 9,000 33,480,000 421,135,000,000
14/11/2011 12,989 -0.03 -0.25 13,022 19,000 9,000 33,080,000 417,535,000,000
10/11/2011 13,022 -0.04 -0.27 13,057 19,000 9,000 32,680,000 413,935,000,000
09/11/2011 13,057 -0.04 -0.27 13,092 19,000 9,000 32,280,000 410,335,000,000
08/11/2011 13,092 -0.02 -0.17 13,114 19,000 10,000 31,880,000 406,735,000,000
06/11/2011 13,114 0.01 0.05 13,107 19,000 10,000 31,480,000 402,535,000,000
31/10/2011 13,107 -0.03 -0.21 13,134 19,000 10,000 31,280,000 399,735,000,000
27/10/2011 13,134 -0.02 -0.18 13,158 19,000 10,000 30,880,000 395,735,000,000
25/10/2011 13,158 -0.03 -0.20 13,184 19,000 10,000 30,480,000 391,535,000,000
19/10/2011 13,184 -0.03 -0.22 13,213 19,000 10,000 30,080,000 387,435,000,000
11/10/2011 13,213 -0.02 -0.17 13,235 19,000 10,000 29,680,000 383,435,000,000
09/10/2011 13,235 -0.03 -0.20 13,261 19,000 10,000 29,030,000 376,385,000,000
07/10/2011 13,261 -0.03 -0.20 13,287 19,000 10,000 28,630,000 372,185,000,000
06/10/2011 13,287 -0.03 -0.20 13,313 19,000 10,000 28,230,000 367,985,000,000
04/10/2011 13,313 -0.03 -0.20 13,340 19,000 10,000 27,830,000 363,785,000,000
29/09/2011 13,340 0.00 -0.02 13,343 19,000 10,000 27,430,000 359,585,000,000
28/09/2011 13,343 -0.03 -0.22 13,373 18,000 10,000 26,830,000 351,685,000,000
26/09/2011 13,373 -0.03 -0.22 13,402 18,000 10,000 26,430,000 347,585,000,000
25/09/2011 13,402 -0.03 -0.22 13,431 18,000 10,000 26,030,000 343,385,000,000
24/09/2011 13,431 -0.05 -0.33 13,476 18,000 10,000 25,630,000 339,185,000,000
23/09/2011 13,476 -0.03 -0.23 13,507 18,000 10,000 25,030,000 332,885,000,000
21/09/2011 13,507 -0.03 -0.23 13,538 18,000 10,000 24,630,000 328,685,000,000
20/09/2011 13,538 -0.05 -0.35 13,586 18,000 10,000 24,230,000 324,485,000,000
18/09/2011 13,586 -0.04 -0.26 13,622 18,000 10,000 23,630,000 318,185,000,000
17/09/2011 13,622 0.01 0.10 13,609 18,000 10,500 23,230,000 314,085,000,000
16/09/2011 13,609 -0.03 -0.25 13,643 18,000 10,500 23,030,000 310,885,000,000
15/09/2011 13,643 -0.03 -0.25 13,677 18,000 10,500 22,630,000 306,685,000,000
13/09/2011 13,677 -0.04 -0.26 13,713 18,000 10,500 22,230,000 302,485,000,000
12/09/2011 13,713 -0.04 -0.26 13,749 18,000 10,500 21,830,000 298,285,000,000
11/09/2011 13,749 -0.04 -0.27 13,786 18,000 10,500 21,430,000 294,085,000,000
09/09/2011 13,786 -0.04 -0.27 13,824 18,000 10,500 21,030,000 289,885,000,000
08/09/2011 13,824 0.01 0.08 13,813 18,000 10,500 20,630,000 285,685,000,000
01/09/2011 13,813 -0.04 -0.25 13,848 18,000 10,500 20,230,000 279,785,000,000
31/08/2011 13,848 0.00 0.03 13,844 18,000 12,000 20,030,000 278,245,000,000
27/08/2011 13,844 0.02 0.13 13,826 18,000 12,000 19,930,000 276,785,000,000
24/08/2011 13,838 -0.02 -0.12 13,854 18,000 10,800 19,960,000 277,309,000,000
23/08/2011 13,854 -0.02 -0.16 13,876 18,000 12,000 19,800,000 275,095,000,000
22/08/2011 13,876 -0.01 -0.04 13,881 18,000 12,000 19,400,000 270,295,000,000
21/08/2011 13,881 -0.03 -0.22 13,912 18,000 12,000 19,300,000 268,995,000,000
15/08/2011 13,912 -0.01 -0.06 13,921 18,000 12,800 18,500,000 258,895,000,000
14/08/2011 13,921 -0.01 -0.04 13,926 18,000 12,800 18,100,000 253,595,000,000
07/08/2011 13,926 -0.01 -0.09 13,938 18,000 12,800 17,700,000 248,195,000,000
06/08/2011 13,938 -0.01 -0.06 13,947 18,000 12,800 17,500,000 245,595,000,000
05/08/2011 13,947 -0.01 -0.06 13,956 18,000 12,800 17,100,000 240,295,000,000
29/07/2011 13,956 -0.01 -0.06 13,965 18,000 12,800 16,700,000 234,995,000,000
27/07/2011 13,965 -0.01 -0.07 13,975 18,000 12,800 16,500,000 232,345,000,000
21/07/2011 13,975 -0.05 -0.37 14,027 18,000 12,800 16,300,000 229,695,000,000
19/07/2011 14,027 -0.01 -0.09 14,040 20,800 12,800 17,840,000 251,480,000,000
18/07/2011 14,040 -0.01 -0.10 14,054 20,800 12,800 17,640,000 248,880,000,000
16/07/2011 14,054 0.00 -0.03 14,058 20,800 12,800 17,340,000 244,900,000,000
15/07/2011 14,058 -0.01 -0.07 14,068 20,800 12,800 17,240,000 243,550,000,000
14/07/2011 14,068 -0.01 -0.07 14,078 20,800 12,800 17,040,000 240,900,000,000
13/07/2011 14,078 -0.01 -0.08 14,089 20,800 12,800 16,840,000 238,250,000,000
08/07/2011 14,089 -0.01 -0.04 14,095 20,800 12,800 16,640,000 235,600,000,000
06/07/2011 14,095 -0.01 -0.09 14,107 20,800 12,800 16,740,000 236,970,000,000
05/07/2011 14,107 -0.01 -0.08 14,118 20,800 12,800 16,540,000 234,320,000,000
04/07/2011 14,118 -0.01 -0.08 14,130 20,800 12,800 16,340,000 231,670,000,000
02/07/2011 14,130 -0.01 -0.08 14,142 20,800 12,800 16,140,000 229,020,000,000
01/07/2011 14,142 -0.08 -0.56 14,221 20,800 12,800 15,940,000 226,370,000,000
30/06/2011 14,221 -0.01 -0.04 14,226 20,800 12,800 18,430,000 262,551,000,000
27/06/2011 14,226 -0.01 -0.06 14,234 20,800 12,800 18,130,000 258,531,000,000
23/06/2011 14,234 -0.01 -0.06 14,242 20,800 12,800 18,030,000 257,251,000,000
22/06/2011 14,242 -0.01 -0.08 14,253 20,800 13,000 18,010,000 256,995,000,000
21/06/2011 14,253 -0.01 -0.08 14,265 20,800 13,000 17,610,000 251,695,000,000
16/06/2011 14,265 -0.01 -0.08 14,277 20,800 13,000 17,410,000 249,045,000,000
15/06/2011 14,277 -0.01 -0.04 14,283 20,800 13,000 17,010,000 243,745,000,000
10/06/2011 14,283 0.00 0.01 14,282 20,800 13,000 16,960,000 243,080,000,000
09/06/2011 14,282 -0.01 -0.09 14,295 20,800 13,000 16,860,000 241,630,000,000
08/06/2011 14,295 -0.01 -0.08 14,307 20,800 13,000 16,660,000 238,980,000,000
02/06/2011 14,307 -0.01 -0.10 14,321 20,800 13,000 16,460,000 236,330,000,000
30/05/2011 14,321 -0.01 -0.09 14,334 20,800 13,000 16,260,000 233,680,000,000
26/05/2011 14,334 -0.01 -0.03 14,339 20,800 13,000 16,050,000 230,895,000,000
25/05/2011 14,339 -0.01 -0.08 14,350 20,800 13,000 15,940,000 229,410,000,000
23/05/2011 14,350 -0.02 -0.17 14,374 20,800 13,000 15,730,000 226,575,000,000
22/05/2011 14,374 -0.01 -0.03 14,379 20,800 13,000 15,430,000 222,625,000,000
20/05/2011 14,379 0.02 0.15 14,358 20,800 13,000 15,330,000 221,265,000,000
18/05/2011 14,358 -0.02 -0.10 14,373 20,800 13,000 15,360,000 221,665,000,000
16/05/2011 14,373 -0.02 -0.10 14,388 20,800 13,000 15,160,000 219,015,000,000
11/05/2011 14,388 0.00 -0.02 14,391 20,800 13,000 14,960,000 216,365,000,000
10/05/2011 14,391 0.00 -0.01 14,393 20,800 13,000 14,860,000 214,965,000,000
22/04/2011 14,393 0.00 -0.01 14,395 20,800 13,000 14,760,000 213,565,000,000
21/04/2011 14,395 -0.01 -0.06 14,404 20,800 13,000 14,950,000 216,195,000,000
14/04/2011 14,404 -0.01 -0.06 14,412 20,800 13,000 14,940,000 216,065,000,000
02/04/2011 14,412 0.01 0.06 14,404 20,800 13,000 14,740,000 213,305,000,000
01/04/2011 14,404 -0.01 -0.05 14,411 20,800 13,000 14,820,000 214,409,000,000
25/03/2011 14,411 -0.01 -0.04 14,417 20,800 13,000 14,780,000 213,855,000,000
24/03/2011 14,417 -0.01 -0.04 14,423 20,800 13,000 14,580,000 211,055,000,000
19/03/2011 14,423 -0.01 -0.04 14,429 20,800 13,000 14,380,000 208,255,000,000
18/03/2011 14,429 -0.01 -0.06 14,438 20,800 13,000 14,180,000 205,455,000,000
17/03/2011 14,438 -0.02 -0.12 14,455 20,800 13,000 13,880,000 201,255,000,000
15/03/2011 14,455 0.00 -0.02 14,458 20,800 13,000 13,460,000 195,415,000,000
10/03/2011 14,458 0.00 -0.02 14,461 20,800 13,000 13,260,000 192,565,000,000
09/03/2011 14,461 0.00 -0.03 14,465 20,800 13,000 13,160,000 191,165,000,000
08/03/2011 14,465 0.00 -0.03 14,469 20,800 13,000 13,060,000 189,765,000,000
07/03/2011 14,469 -0.02 -0.10 14,484 20,800 13,000 12,960,000 188,365,000,000
05/03/2011 14,484 -0.01 -0.06 14,492 20,800 13,000 12,560,000 182,765,000,000
04/03/2011 14,492 -0.01 -0.08 14,504 20,800 13,000 12,360,000 179,965,000,000
02/03/2011 14,504 -0.01 -0.06 14,513 20,800 13,000 11,860,000 172,865,000,000
01/03/2011 14,513 -0.01 -0.03 14,518 20,800 13,000 11,660,000 170,065,000,000
28/02/2011 14,518 0.00 -0.03 14,522 20,800 13,000 11,560,000 168,665,000,000
26/02/2011 14,522 -0.02 -0.15 14,544 20,800 13,000 11,460,000 167,265,000,000
25/02/2011 14,544 -0.01 -0.07 14,554 20,800 13,000 11,210,000 163,830,000,000
24/02/2011 14,554 -0.02 -0.15 14,576 20,800 13,000 10,910,000 159,575,000,000
22/02/2011 14,576 -0.02 -0.16 14,600 20,800 13,000 10,460,000 153,280,000,000
21/02/2011 14,600 -0.01 -0.04 14,606 20,800 13,000 10,060,000 147,680,000,000
19/02/2011 14,606 -0.03 -0.18 14,632 20,800 13,000 9,960,000 146,280,000,000
18/02/2011 14,632 -0.01 -0.10 14,646 20,800 13,000 9,560,000 140,680,000,000
16/02/2011 14,646 -0.01 -0.05 14,653 20,800 13,000 9,260,000 136,480,000,000
14/02/2011 14,653 -0.02 -0.16 14,676 20,800 13,000 9,210,000 135,780,000,000
11/02/2011 14,676 -0.02 -0.11 14,692 20,800 13,000 8,960,000 132,280,000,000
10/02/2011 14,692 -0.02 -0.11 14,708 20,800 13,000 8,760,000 129,480,000,000
08/02/2011 14,708 -0.02 -0.12 14,726 20,800 13,000 8,560,000 126,680,000,000
07/02/2011 14,726 -0.01 -0.06 14,735 20,800 13,000 8,360,000 123,880,000,000
28/01/2011 14,735 -0.02 -0.13 14,754 20,800 13,000 8,260,000 122,480,000,000
27/01/2011 14,754 -0.02 -0.14 14,774 20,800 13,000 8,060,000 119,680,000,000
26/01/2011 14,774 -0.03 -0.21 14,805 20,800 13,000 7,860,000 116,880,000,000
25/01/2011 14,805 -0.01 -0.08 14,817 20,800 13,000 7,560,000 112,680,000,000
24/01/2011 14,817 -0.04 -0.24 14,852 20,800 13,000 7,460,000 111,280,000,000
23/01/2011 14,852 -0.01 -0.09 14,865 20,800 13,000 7,160,000 107,080,000,000
21/01/2011 14,865 -0.03 -0.17 14,891 20,800 13,000 7,060,000 105,680,000,000
20/01/2011 14,891 -0.03 -0.19 14,919 20,800 13,000 6,860,000 102,880,000,000
19/01/2011 14,919 -0.03 -0.19 14,948 20,800 13,000 6,660,000 100,080,000,000
18/01/2011 14,948 -0.05 -0.33 14,997 20,800 13,000 6,460,000 97,280,000,000
17/01/2011 14,997 -0.03 -0.21 15,028 20,800 13,000 6,160,000 93,080,000,000
16/01/2011 15,028 -0.02 -0.12 15,046 20,800 13,000 5,960,000 90,260,000,000
14/01/2011 15,055 -0.08 -0.52 15,133 20,800 13,000 5,860,000 88,910,000,000
13/01/2011 15,133 -0.06 -0.39 15,192 20,800 13,000 5,460,000 83,290,000,000
12/01/2011 15,192 -0.05 -0.33 15,243 20,800 13,000 5,160,000 79,040,000,000
09/01/2011 15,243 -0.02 -0.10 15,259 20,800 13,000 4,960,000 76,240,000,000
07/01/2011 15,259 -0.07 -0.46 15,330 20,800 13,000 4,860,000 74,790,000,000
06/01/2011 15,330 -0.07 -0.42 15,395 20,800 13,000 4,410,000 68,410,000,000
05/01/2011 15,395 -0.08 -0.54 15,479 20,800 13,000 4,310,000 67,010,000,000
04/01/2011 15,479 0.03 0.17 15,453 20,800 13,000 4,140,000 64,610,000,000
03/01/2011 15,453 -0.01 -0.08 15,465 20,800 13,000 4,130,000 64,450,000,000
02/01/2011 15,465 -0.08 -0.54 15,549 20,800 13,000 4,110,000 64,150,000,000
01/01/2011 15,549 -0.05 -0.29 15,594 20,800 13,000 3,960,000 62,050,000,000
31/12/2010 15,594 -0.05 -0.29 15,639 20,800 13,000 3,860,000 60,650,000,000
30/12/2010 15,639 -0.07 -0.43 15,706 20,800 13,000 3,810,000 59,945,000,000
29/12/2010 15,706 -0.24 -1.52 15,948 20,800 13,000 3,640,000 57,609,000,000
27/12/2010 15,948 -0.20 -1.25 16,150 20,800 13,000 3,360,000 53,570,000,000
26/12/2010 16,150 -0.05 -0.31 16,200 20,800 13,000 3,070,000 49,330,000,000
25/12/2010 16,200 -0.06 -0.34 16,255 20,800 13,000 3,050,000 49,030,000,000
24/12/2010 16,255 -0.11 -0.65 16,362 20,800 13,000 2,850,000 46,030,000,000
23/12/2010 16,362 -0.17 -1.03 16,533 20,800 13,000 2,750,000 44,630,000,000
22/12/2010 16,533 -0.63 -3.66 17,161 20,800 13,000 2,450,000 40,030,000,000
21/12/2010 17,161 -0.08 -0.48 17,244 20,800 13,000 2,390,000 39,960,000,000
20/12/2010 17,244 0.03 0.19 17,211 20,800 13,000 2,200,000 36,960,000,000
17/12/2010 17,211 -0.53 -2.97 17,738 20,800 13,000 1,600,000 26,410,000,000
16/12/2010 17,738 -0.68 -3.67 18,414 20,800 13,000 1,550,000 25,760,000,000
15/12/2010 18,414 0.43 2.37 17,988 20,800 16,000 1,500,000 25,110,000,000
14/12/2010 17,988 0.29 1.63 17,700 20,800 15,000 1,520,000 25,410,000,000
13/12/2010 17,700 -0.88 -4.74 18,580 20,800 13,000 1,480,000 24,600,000,000
04/12/2010 18,580 1.48 8.65 17,100 20,800 16,000 1,400,000 23,310,000,000
03/12/2010 17,100 0.60 3.64 16,500 18,300 16,000 1,300,000 21,230,000,000
16/11/2010 16,500 -0.30 -1.79 16,800 17,000 16,000 1,200,000 19,400,000,000
08/11/2010 16,800 0.30 1.82 16,500 17,400 16,000 1,210,000 19,574,000,000
07/11/2010 16,500 0.00 ■■ 0.00 0 17,000 16,000 1,200,000 19,400,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp