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%)
Ngân hàng TMCP Đại Tín
Mã CK:      RKBANK      5      -0.50 (-9.09%)      (cập nhật 22:07 05/06/2013)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Ngân hàng
Website: Đang cập nhật
RKBANK » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
05/06/2013 5,000 -0.50 -9.09 5,500 5,000 5,000 20,000 100,000,000
21/05/2013 5,500 -0.30 -5.17 5,800 5,500 5,500 300,000 1,650,000,000
03/03/2013 5,800 -0.20 -3.33 6,000 5,800 5,800 100,000 580,000,000
04/02/2013 6,000 0.17 2.86 5,833 6,500 5,500 520,000 3,360,000,000
02/02/2013 5,833 0.13 2.33 5,700 6,500 5,500 1,020,000 6,110,000,000
28/01/2013 5,700 0.20 3.64 5,500 6,500 5,000 1,570,000 9,360,000,000
25/01/2013 5,500 -1.00 -15.38 6,500 6,000 5,000 550,000 3,250,000,000
23/10/2012 6,500 -0.40 -5.80 6,900 6,500 6,500 100,000 650,000,000
19/10/2012 6,900 -0.40 -5.48 7,300 7,300 6,500 300,000 2,110,000,000
28/08/2012 7,200 -0.80 -10.00 8,000 7,200 7,200 200,000 1,440,000,000
25/08/2012 8,000 0.30 3.90 7,700 8,000 8,000 800,000 6,400,000,000
24/08/2012 7,700 -0.30 -3.75 8,000 8,000 7,000 1,200,000 9,240,000,000
23/08/2012 8,000 0.33 4.34 7,667 8,000 8,000 800,000 6,400,000,000
22/08/2012 7,667 -1.47 -16.05 9,133 8,000 7,000 900,000 7,100,000,000
18/08/2012 9,133 0.68 7.99 8,457 18,700 7,000 2,449,000 20,777,000,000
17/08/2012 8,457 -0.24 -2.76 8,697 18,700 7,000 2,779,000 23,172,000,000
16/08/2012 8,697 0.26 3.13 8,433 18,700 7,000 3,829,000 32,472,000,000
15/08/2012 8,433 -0.10 -1.11 8,528 18,700 7,000 4,248,000 35,507,700,000
13/08/2012 8,528 -0.03 -0.40 8,562 18,700 7,000 4,098,000 34,432,700,000
11/08/2012 8,562 -0.04 -0.48 8,603 18,700 7,000 4,048,000 34,072,700,000
09/08/2012 8,603 0.12 1.41 8,483 18,700 7,100 3,948,000 33,372,700,000
08/08/2012 8,483 -0.07 -0.80 8,551 18,700 6,800 4,848,000 39,652,700,000
07/08/2012 8,551 -0.03 -0.33 8,579 18,700 6,800 4,748,000 38,937,700,000
04/08/2012 8,579 0.24 2.88 8,339 18,700 6,800 4,698,000 38,562,700,000
03/08/2012 8,339 -0.01 -0.11 8,348 18,700 6,800 9,098,000 71,372,700,000
02/08/2012 8,348 -0.01 -0.14 8,360 18,700 6,800 9,318,000 72,997,700,000
01/08/2012 8,360 -0.03 -0.30 8,385 18,700 6,800 9,259,000 72,517,000,000
31/07/2012 8,385 -0.05 -0.56 8,432 18,700 6,800 9,209,000 72,157,000,000
30/07/2012 8,432 -0.12 -1.44 8,555 18,700 6,800 8,659,000 68,047,000,000
27/07/2012 8,555 0.26 3.10 8,298 18,700 7,000 7,879,000 62,358,000,000
26/07/2012 8,298 -0.20 -2.35 8,498 18,700 6,500 8,779,000 68,388,000,000
25/07/2012 8,498 -0.12 -1.40 8,619 18,700 6,500 6,599,000 52,482,000,000
24/07/2012 8,619 -0.05 -0.52 8,664 18,700 6,500 5,799,000 46,882,000,000
23/07/2012 8,664 -0.08 -0.95 8,747 18,700 6,500 5,599,000 45,482,000,000
19/07/2012 8,747 0.64 7.85 8,110 18,700 6,500 4,899,000 40,332,000,000
18/07/2012 8,110 -0.04 -0.52 8,152 18,700 6,500 5,119,000 41,824,000,000
17/07/2012 8,152 0.01 0.12 8,142 18,700 6,500 4,579,000 37,818,000,000
16/07/2012 8,142 -0.03 -0.40 8,175 18,700 6,500 4,529,000 37,568,000,000
13/07/2012 8,175 -0.02 -0.20 8,191 18,700 6,500 4,579,000 38,118,000,000
12/07/2012 8,191 -0.02 -0.21 8,208 18,700 7,000 4,479,000 37,568,000,000
11/07/2012 8,208 0.04 0.43 8,173 18,700 7,000 4,439,000 37,262,000,000
10/07/2012 8,173 0.04 0.43 8,138 18,700 6,000 4,539,000 37,862,000,000
09/07/2012 8,138 0.03 0.36 8,109 18,700 6,000 4,724,000 39,207,500,000
08/07/2012 8,109 -0.04 -0.53 8,152 18,700 6,000 4,989,000 41,002,000,000
06/07/2012 8,152 -0.01 -0.15 8,164 18,700 6,000 4,789,000 39,652,000,000
05/07/2012 8,164 0.00 0.01 8,163 18,700 6,000 4,439,000 36,892,000,000
03/07/2012 8,163 -0.04 -0.45 8,200 18,700 6,000 4,389,000 36,482,000,000
02/07/2012 8,200 -0.02 -0.24 8,220 18,700 7,000 4,239,000 35,472,000,000
01/07/2012 8,220 0.01 0.11 8,211 18,700 7,000 4,149,000 34,756,000,000
30/06/2012 8,211 -0.02 -0.26 8,232 18,700 7,000 4,309,000 35,930,000,000
29/06/2012 8,232 -0.02 -0.28 8,255 18,700 7,000 4,269,000 35,624,000,000
28/06/2012 8,255 -0.03 -0.30 8,280 18,700 7,000 4,229,000 35,318,000,000
27/06/2012 8,280 -0.03 -0.31 8,306 18,700 7,000 4,189,000 35,012,000,000
23/06/2012 8,306 -0.04 -0.49 8,347 18,700 7,000 4,149,000 34,706,000,000
22/06/2012 8,347 0.04 0.52 8,304 18,700 7,000 3,949,000 33,226,000,000
19/06/2012 8,304 -0.01 -0.17 8,318 18,700 7,000 4,299,000 35,766,000,000
18/06/2012 8,318 0.03 0.31 8,292 18,700 7,000 4,249,000 35,381,000,000
17/06/2012 8,292 -0.03 -0.32 8,319 18,700 7,000 5,049,000 41,781,000,000
15/06/2012 8,319 0.53 6.80 7,789 18,700 7,000 4,849,000 40,381,000,000
14/06/2012 7,789 0.00 -0.05 7,793 18,700 7,000 35,049,000 270,521,000,000
13/06/2012 7,793 0.00 -0.05 7,797 18,700 7,000 34,649,000 267,561,000,000
12/06/2012 7,797 0.00 -0.05 7,801 18,700 7,000 34,609,000 267,265,000,000
09/06/2012 7,801 0.00 -0.05 7,805 18,700 7,000 34,209,000 264,305,000,000
08/06/2012 7,805 -0.01 -0.06 7,810 18,700 7,000 33,809,000 261,345,000,000
07/06/2012 7,810 0.00 -0.05 7,814 18,700 7,000 33,409,000 258,385,000,000
06/06/2012 7,814 0.00 -0.05 7,818 18,700 7,000 33,009,000 255,425,000,000
05/06/2012 7,818 0.00 -0.05 7,822 18,700 7,000 32,609,000 252,465,000,000
04/06/2012 7,822 -0.01 -0.06 7,827 18,700 7,000 32,159,000 249,140,000,000
01/06/2012 7,827 0.01 0.09 7,820 18,700 7,000 31,759,000 246,180,000,000
31/05/2012 7,820 0.00 -0.05 7,824 18,700 7,000 31,959,000 247,620,000,000
30/05/2012 7,824 0.01 0.18 7,810 18,700 7,000 31,459,000 243,960,000,000
29/05/2012 7,810 -0.01 -0.12 7,819 18,700 6,300 31,559,000 244,645,000,000
28/05/2012 7,819 -0.01 -0.11 7,828 18,700 6,300 30,959,000 240,205,000,000
27/05/2012 7,828 -0.01 -0.06 7,833 18,700 6,300 30,359,000 235,765,000,000
26/05/2012 7,833 -0.01 -0.14 7,844 18,700 6,300 29,959,000 232,805,000,000
24/05/2012 7,844 -0.01 -0.06 7,849 18,700 6,300 29,159,000 226,885,000,000
23/05/2012 7,849 0.00 -0.05 7,853 18,700 6,300 28,759,000 223,925,000,000
22/05/2012 7,853 -0.01 -0.08 7,859 18,700 6,300 28,559,000 222,425,000,000
19/05/2012 7,859 -0.01 -0.06 7,864 18,700 6,300 28,159,000 219,465,000,000
18/05/2012 7,864 0.00 -0.01 7,865 18,700 6,300 27,759,000 216,505,000,000
14/05/2012 7,865 -0.01 -0.08 7,871 18,700 6,300 27,709,000 216,120,000,000
13/05/2012 7,871 -0.01 -0.09 7,878 18,700 6,300 27,309,000 213,160,000,000
11/05/2012 7,878 0.00 -0.01 7,879 18,700 6,300 27,269,000 212,868,000,000
10/05/2012 7,879 -0.01 -0.09 7,886 18,700 6,300 27,219,000 212,483,000,000
08/05/2012 7,886 0.00 -0.05 7,890 18,700 6,300 26,819,000 209,523,000,000
06/05/2012 7,890 -0.01 -0.08 7,896 18,700 6,300 26,439,000 206,713,000,000
03/05/2012 7,896 -0.03 -0.35 7,924 18,700 6,300 26,039,000 203,753,000,000
02/05/2012 7,924 -0.03 -0.43 7,958 18,700 6,300 24,999,000 196,051,000,000
30/04/2012 7,958 0.00 -0.05 7,962 18,700 7,200 24,099,000 189,466,000,000
28/04/2012 7,962 -0.01 -0.10 7,970 18,700 7,200 24,079,000 189,316,000,000
27/04/2012 7,970 -0.01 -0.11 7,979 18,700 7,200 23,679,000 186,356,000,000
26/04/2012 7,979 -0.01 -0.11 7,988 18,700 7,200 23,639,000 186,060,000,000
25/04/2012 7,988 -0.02 -0.22 8,006 18,700 7,200 23,599,000 185,764,000,000
24/04/2012 8,006 -0.02 -0.27 8,028 18,700 7,200 23,159,000 182,508,000,000
23/04/2012 8,028 -0.02 -0.21 8,045 18,700 7,200 22,719,000 179,256,000,000
22/04/2012 8,045 -0.02 -0.21 8,062 18,700 7,200 22,299,000 176,150,000,000
21/04/2012 8,062 -0.02 -0.30 8,086 18,700 7,200 22,239,000 175,708,000,000
19/04/2012 8,086 -0.01 -0.16 8,099 18,700 7,200 21,799,000 172,452,000,000
15/04/2012 8,099 -0.01 -0.16 8,112 18,700 7,200 21,199,000 167,892,000,000
14/04/2012 8,112 -0.01 -0.17 8,126 18,700 7,200 20,799,000 164,932,000,000
12/04/2012 8,126 -0.01 -0.17 8,140 18,700 7,200 20,399,000 161,972,000,000
11/04/2012 8,140 -0.01 -0.17 8,154 18,700 7,200 19,999,000 159,012,000,000
10/04/2012 8,154 -0.02 -0.28 8,177 18,700 7,200 19,599,000 156,052,000,000
09/04/2012 8,177 -0.03 -0.32 8,203 18,700 7,200 18,999,000 151,592,000,000
06/04/2012 8,203 -0.02 -0.21 8,220 18,700 7,200 18,499,000 147,912,000,000
04/04/2012 8,220 -0.02 -0.22 8,238 18,700 7,200 18,099,000 144,952,000,000
02/04/2012 8,238 -0.02 -0.23 8,257 18,700 7,200 17,699,000 141,992,000,000
01/04/2012 8,257 0.01 0.15 8,245 18,700 7,200 17,299,000 139,032,000,000
31/03/2012 8,245 -0.01 -0.15 8,257 18,700 7,200 17,799,000 142,892,000,000
29/03/2012 8,257 -0.03 -0.40 8,290 18,700 7,200 17,299,000 139,032,000,000
26/03/2012 8,290 -0.02 -0.25 8,311 18,700 7,300 16,799,000 135,352,000,000
23/03/2012 8,311 -0.01 -0.10 8,319 18,700 7,300 16,399,000 132,392,000,000
22/03/2012 8,319 0.03 0.40 8,286 18,700 7,300 15,500,000 125,250,000,000
21/03/2012 8,286 -0.03 -0.37 8,317 18,700 4,000 15,499,000 123,826,000,000
20/03/2012 8,317 -0.03 -0.41 8,351 18,700 4,000 14,899,000 119,366,000,000
19/03/2012 8,351 -0.01 -0.06 8,356 18,700 4,000 14,299,000 114,906,000,000
18/03/2012 8,356 -0.02 -0.25 8,377 18,700 4,000 14,249,000 114,506,000,000
16/03/2012 8,377 0.00 0.02 8,375 18,700 4,000 13,849,000 111,486,000,000
15/03/2012 8,375 0.01 0.07 8,369 18,700 4,000 13,949,000 112,306,000,000
13/03/2012 8,369 -0.01 -0.12 8,379 18,700 4,000 13,799,000 111,036,000,000
11/03/2012 8,379 -0.02 -0.26 8,401 18,700 4,000 13,399,000 107,836,000,000
09/03/2012 8,401 -0.02 -0.23 8,420 18,700 4,000 12,599,000 101,436,000,000
08/03/2012 8,420 -0.01 -0.15 8,433 18,700 4,000 11,999,000 96,636,000,000
06/03/2012 8,433 -0.02 -0.18 8,448 18,700 4,000 11,599,000 93,436,000,000
05/03/2012 8,448 -0.09 -1.08 8,540 18,700 4,000 11,199,000 90,236,000,000
03/03/2012 8,540 -0.02 -0.22 8,559 18,700 8,000 10,400,000 85,440,000,000
02/03/2012 8,559 -0.02 -0.24 8,580 18,700 8,000 10,000,000 82,240,000,000
29/02/2012 8,580 -0.02 -0.26 8,602 18,700 8,000 9,600,000 79,040,000,000
27/02/2012 8,602 -0.05 -0.59 8,653 18,700 8,000 9,200,000 75,840,000,000
26/02/2012 8,653 0.00 -0.01 8,654 18,700 8,000 8,350,000 69,010,000,000
24/02/2012 8,654 0.00 -0.02 8,656 18,700 8,000 8,300,000 68,580,000,000
22/02/2012 8,656 -0.03 -0.35 8,686 18,700 8,000 8,250,000 68,150,000,000
21/02/2012 8,686 -0.05 -0.60 8,738 18,700 8,000 7,850,000 64,950,000,000
17/02/2012 8,738 -0.04 -0.49 8,781 18,700 8,000 7,250,000 60,150,000,000
16/02/2012 8,781 -0.05 -0.51 8,826 18,700 8,000 6,800,000 56,520,000,000
15/02/2012 8,826 -0.05 -0.56 8,876 18,700 8,000 6,400,000 53,320,000,000
14/02/2012 8,876 -0.06 -0.63 8,932 18,700 8,000 6,000,000 50,120,000,000
10/02/2012 8,932 -0.07 -0.72 8,997 18,700 8,000 5,600,000 46,920,000,000
09/02/2012 8,997 -0.07 -0.80 9,070 18,700 8,000 5,200,000 43,720,000,000
08/02/2012 9,070 -0.09 -0.94 9,156 18,700 8,000 4,800,000 40,520,000,000
02/02/2012 9,156 -0.10 -1.09 9,257 18,700 8,000 4,400,000 37,320,000,000
01/02/2012 9,257 -0.12 -1.27 9,376 18,700 8,000 4,000,000 34,120,000,000
16/01/2012 9,376 -0.15 -1.52 9,521 18,700 8,000 3,600,000 30,920,000,000
11/01/2012 9,521 -0.18 -1.85 9,700 18,700 8,000 3,200,000 27,720,000,000
09/01/2012 9,700 -0.23 -2.29 9,927 18,700 8,000 2,800,000 24,520,000,000
06/01/2012 9,927 -0.30 -2.90 10,223 18,700 8,000 2,400,000 21,320,000,000
04/01/2012 10,223 -0.40 -3.80 10,627 18,700 8,000 2,000,000 18,120,000,000
03/01/2012 10,627 -0.58 -5.21 11,211 18,700 8,000 1,600,000 14,920,000,000
02/01/2012 11,211 -0.92 -7.57 12,129 18,700 8,000 1,200,000 11,720,000,000
20/12/2011 12,129 3.14 34.98 8,986 18,700 9,500 800,000 8,520,000,000
14/12/2011 8,986 -0.02 -0.19 9,003 18,700 8,000 26,400,000 233,720,000,000
12/12/2011 9,003 -0.01 -0.16 9,017 18,700 8,000 25,800,000 228,820,000,000
09/12/2011 9,017 -0.02 -0.17 9,032 18,700 8,000 25,400,000 225,620,000,000
07/12/2011 9,032 -0.02 -0.17 9,047 18,700 8,000 24,800,000 220,620,000,000
05/12/2011 9,047 0.02 0.17 9,032 18,700 8,000 24,400,000 217,420,000,000
02/12/2011 9,032 -0.02 -0.25 9,055 18,700 7,000 29,200,000 260,570,000,000
01/12/2011 9,055 -0.02 -0.26 9,079 18,700 7,000 28,600,000 255,770,000,000
30/11/2011 9,079 0.04 0.40 9,043 18,700 7,000 28,000,000 250,970,000,000
29/11/2011 9,043 -0.02 -0.17 9,058 18,700 7,000 28,330,000 253,587,000,000
28/11/2011 9,058 -0.02 -0.17 9,073 18,700 7,000 28,190,000 252,517,000,000
27/11/2011 9,073 -0.01 -0.13 9,085 18,700 7,000 27,690,000 248,467,000,000
24/11/2011 9,085 -0.01 -0.14 9,098 18,700 7,000 27,290,000 245,267,000,000
21/11/2011 9,098 -0.01 -0.14 9,111 18,700 7,000 26,890,000 242,067,000,000
18/11/2011 9,111 -0.02 -0.24 9,133 18,700 7,000 26,490,000 238,867,000,000
17/11/2011 9,133 -0.01 -0.15 9,147 18,700 7,000 25,920,000 234,228,000,000
16/11/2011 9,147 -0.01 -0.15 9,161 18,700 7,000 25,520,000 231,028,000,000
14/11/2011 9,161 -0.02 -0.16 9,176 18,700 7,000 25,120,000 227,828,000,000
11/11/2011 9,176 -0.02 -0.16 9,191 18,700 7,000 24,720,000 224,628,000,000
10/11/2011 9,191 -0.02 -0.16 9,206 18,700 7,000 24,320,000 221,428,000,000
09/11/2011 9,206 -0.03 -0.32 9,236 18,700 7,000 23,920,000 218,228,000,000
07/11/2011 9,236 -0.03 -0.27 9,261 18,700 7,700 23,420,000 214,328,000,000
04/11/2011 9,261 0.00 -0.01 9,262 18,700 7,700 22,820,000 209,528,000,000
03/11/2011 9,262 -0.02 -0.22 9,282 18,700 7,700 22,720,000 208,628,000,000
28/10/2011 9,282 -0.01 -0.15 9,296 18,700 7,700 22,220,000 204,528,000,000
27/10/2011 9,296 -0.02 -0.26 9,320 18,700 7,700 21,620,000 199,428,000,000
26/10/2011 9,320 -0.01 -0.15 9,334 18,700 7,700 21,020,000 194,428,000,000
24/10/2011 9,334 -0.01 -0.05 9,339 18,700 7,700 20,520,000 190,228,000,000
21/10/2011 9,339 -0.01 -0.05 9,344 18,700 7,700 20,320,000 188,428,000,000
20/10/2011 9,344 -0.01 -0.12 9,355 18,700 7,700 19,920,000 184,828,000,000
19/10/2011 9,355 -0.03 -0.36 9,389 18,700 7,700 19,820,000 184,028,000,000
18/10/2011 9,389 -0.01 -0.12 9,400 18,700 7,700 19,350,000 180,289,000,000
17/10/2011 9,400 -0.01 -0.14 9,413 18,700 7,700 19,250,000 179,489,000,000
16/10/2011 9,413 -0.01 -0.07 9,420 18,700 7,700 18,650,000 174,089,000,000
15/10/2011 9,420 -0.01 -0.07 9,427 18,700 7,700 18,250,000 170,489,000,000
14/10/2011 9,427 -0.01 -0.07 9,434 18,700 7,700 17,850,000 166,889,000,000
12/10/2011 9,439 -0.01 -0.13 9,451 18,700 7,700 17,450,000 163,381,000,000
11/10/2011 9,451 -0.02 -0.22 9,472 18,700 7,700 17,050,000 159,881,000,000
10/10/2011 9,472 -0.01 -0.09 9,481 18,700 7,700 16,550,000 155,481,000,000
07/10/2011 9,481 -0.02 -0.24 9,504 18,700 7,700 16,150,000 151,881,000,000
06/10/2011 9,504 -0.01 -0.09 9,513 18,700 7,700 15,650,000 147,481,000,000
05/10/2011 9,513 -0.02 -0.22 9,534 18,700 7,700 15,250,000 143,881,000,000
03/10/2011 9,534 -0.01 -0.10 9,544 18,700 7,700 14,650,000 138,481,000,000
29/09/2011 9,544 -0.01 -0.13 9,556 18,700 7,700 14,450,000 136,681,000,000
27/09/2011 9,556 -0.01 -0.06 9,562 18,700 7,700 14,250,000 134,881,000,000
26/09/2011 9,562 -0.03 -0.31 9,592 18,700 7,700 14,110,000 133,667,000,000
23/09/2011 9,592 -0.03 -0.31 9,622 18,700 8,000 14,030,000 133,042,000,000
22/09/2011 9,622 0.02 0.22 9,601 18,700 8,000 13,530,000 128,642,000,000
21/09/2011 9,601 0.03 0.32 9,570 18,700 8,000 13,430,000 127,492,000,000
20/09/2011 9,570 -0.06 -0.60 9,628 18,700 8,000 12,880,000 122,162,000,000
19/09/2011 9,628 0.00 0.03 9,625 18,700 8,000 11,630,000 111,090,000,000
17/09/2011 9,625 -0.02 -0.18 9,642 18,700 8,000 11,430,000 109,140,000,000
16/09/2011 9,642 0.02 0.18 9,625 18,700 8,000 11,030,000 105,540,000,000
15/09/2011 9,625 -0.03 -0.29 9,653 18,700 8,000 10,300,000 98,380,000,000
14/09/2011 9,653 -0.04 -0.40 9,692 18,700 8,000 9,700,000 92,980,000,000
13/09/2011 9,692 -0.02 -0.20 9,711 18,700 8,000 9,200,000 88,530,000,000
12/09/2011 9,711 -0.05 -0.46 9,756 18,700 8,000 9,100,000 87,680,000,000
10/09/2011 9,756 -0.02 -0.22 9,778 18,700 8,000 8,600,000 83,230,000,000
08/09/2011 9,778 0.00 0.03 9,775 18,700 8,000 8,500,000 82,380,000,000
06/09/2011 9,775 -0.03 -0.32 9,806 18,700 8,000 8,000,000 77,630,000,000
05/09/2011 9,806 -0.04 -0.37 9,842 18,700 8,000 7,400,000 72,080,000,000
04/09/2011 9,842 0.03 0.35 9,808 18,700 9,000 7,300,000 71,280,000,000
03/09/2011 9,808 0.04 0.43 9,766 18,700 9,000 7,200,000 70,130,000,000
02/09/2011 9,766 0.02 0.18 9,748 18,700 8,000 9,200,000 89,560,000,000
01/09/2011 9,748 0.01 0.11 9,737 18,700 8,000 9,150,000 88,990,000,000
31/08/2011 9,737 0.04 0.37 9,701 18,700 8,000 9,050,000 87,970,000,000
30/08/2011 9,701 0.01 0.07 9,694 18,700 8,000 8,500,000 82,390,000,000
28/08/2011 9,694 -0.01 -0.09 9,703 18,700 8,000 8,400,000 81,390,000,000
27/08/2011 9,703 0.00 0.04 9,699 18,700 8,000 8,350,000 80,940,000,000
26/08/2011 9,699 0.04 0.36 9,664 18,700 8,000 8,150,000 78,940,000,000
25/08/2011 9,664 0.04 0.42 9,624 18,700 8,000 7,600,000 73,390,000,000
24/08/2011 9,624 0.02 0.22 9,603 18,700 8,000 6,750,000 64,840,000,000
23/08/2011 9,603 0.00 -0.03 9,606 18,700 8,000 6,700,000 64,290,000,000
19/08/2011 9,606 0.03 0.28 9,579 18,700 8,000 6,600,000 63,340,000,000
18/08/2011 9,579 0.01 0.14 9,566 18,700 8,000 6,450,000 61,815,000,000
17/08/2011 9,566 0.01 0.06 9,560 18,700 8,000 6,150,000 58,840,000,000
16/08/2011 9,560 0.01 0.07 9,553 18,700 8,000 5,700,000 54,390,000,000
15/08/2011 9,553 0.02 0.18 9,536 18,700 8,000 5,600,000 53,415,000,000
14/08/2011 9,536 0.04 0.42 9,496 18,700 8,000 5,300,000 50,440,000,000
12/08/2011 9,496 0.05 0.52 9,447 18,700 8,000 4,850,000 45,915,000,000
11/08/2011 9,447 0.03 0.28 9,421 18,700 8,000 4,750,000 44,855,000,000
10/08/2011 9,421 0.02 0.19 9,403 18,700 8,000 4,350,000 40,855,000,000
09/08/2011 9,403 0.05 0.57 9,350 18,700 8,000 4,100,000 38,405,000,000
08/08/2011 9,350 -0.01 -0.11 9,360 18,700 8,000 3,600,000 33,430,000,000
05/08/2011 9,360 0.03 0.27 9,335 18,700 8,000 3,550,000 32,980,000,000
04/08/2011 9,335 0.08 0.84 9,257 18,700 8,000 3,500,000 32,470,000,000
03/08/2011 9,257 -0.05 -0.51 9,304 18,700 8,000 2,800,000 25,560,000,000
02/08/2011 9,304 -0.04 -0.47 9,348 18,700 8,000 2,750,000 25,160,000,000
01/08/2011 9,348 -0.05 -0.55 9,400 18,700 8,000 2,650,000 24,285,000,000
31/07/2011 9,400 -0.11 -1.17 9,511 18,700 8,000 2,550,000 23,410,000,000
30/07/2011 9,511 -0.06 -0.63 9,571 18,700 9,000 2,050,000 18,935,000,000
29/07/2011 9,571 -0.18 -1.80 9,746 18,700 9,000 1,850,000 17,135,000,000
28/07/2011 9,746 -0.14 -1.38 9,882 18,700 9,000 1,450,000 13,535,000,000
25/07/2011 9,882 -0.20 -1.94 10,078 18,700 9,000 1,250,000 11,735,000,000
24/07/2011 10,078 -0.31 -2.97 10,386 18,700 9,000 1,050,000 9,935,000,000
21/07/2011 10,386 -0.55 -5.06 10,940 18,700 9,000 850,000 8,135,000,000
20/07/2011 10,940 -1.29 -10.57 12,233 18,700 9,000 650,000 6,335,000,000
17/07/2011 12,233 -6.47 -34.58 18,700 18,700 9,000 250,000 2,735,000,000
07/07/2011 18,700 5.35 40.07 13,350 18,700 18,700 50,000 935,000,000
03/07/2011 13,350 -5.35 -28.61 18,700 18,700 8,000 150,000 1,735,000,000
24/01/2011 18,700 -0.25 -1.32 18,950 18,700 18,700 50,000 935,000,000
23/01/2011 18,950 0.25 1.34 18,700 19,200 18,700 100,000 1,895,000,000
09/12/2010 18,700 -0.20 -1.06 18,900 18,700 18,700 50,000 935,000,000
08/12/2010 18,900 0.05 0.27 18,850 19,000 18,700 90,000 1,695,000,000
03/12/2010 18,850 0.15 0.80 18,700 19,000 18,700 70,000 1,315,000,000
21/11/2010 18,700 -0.20 -1.06 18,900 18,700 18,700 50,000 935,000,000
20/11/2010 18,900 0.05 0.27 18,850 19,000 18,700 150,000 2,835,000,000
12/11/2010 18,850 1.68 9.75 17,175 19,000 18,700 100,000 1,885,000,000
11/11/2010 17,175 -1.68 -8.89 18,850 21,000 10,000 200,000 3,435,000,000
05/11/2010 18,850 -0.05 -0.26 18,900 19,000 18,700 100,000 1,885,000,000
29/10/2010 18,900 -0.10 -0.51 18,997 19,000 18,700 120,000 2,265,000,000
30/04/2010 18,997 0.10 0.50 18,902 19,000 18,700 2,112,000 40,113,000,000
26/04/2010 18,902 -0.10 -0.50 18,997 19,000 8,600 2,212,000 40,973,000,000
07/03/2010 18,997 0.00 0.01 18,996 19,000 18,700 1,722,000 32,703,000,000
10/02/2010 18,996 0.00 0.01 18,995 19,000 18,700 1,362,000 25,863,000,000
04/02/2010 18,995 0.00 0.01 18,994 19,000 18,700 1,132,000 21,493,000,000
29/01/2010 18,994 0.00 0.01 18,993 19,000 18,700 972,000 18,453,000,000
27/01/2010 18,993 0.19 0.99 18,807 19,000 18,700 892,000 16,933,000,000
26/01/2010 18,807 0.01 0.07 18,793 19,000 11,000 902,000 16,723,000,000
25/01/2010 18,793 0.02 0.09 18,776 19,000 11,000 842,000 15,583,000,000
24/01/2010 18,776 0.02 0.11 18,756 19,000 11,000 782,000 14,443,000,000
23/01/2010 18,756 0.01 0.04 18,748 19,000 11,000 722,000 13,303,000,000
22/01/2010 18,748 0.01 0.04 18,741 19,000 11,000 702,000 12,923,000,000
21/01/2010 18,741 0.01 0.05 18,732 19,000 11,000 682,000 12,543,000,000
20/01/2010 18,732 0.01 0.05 18,723 19,000 11,000 662,000 12,163,000,000
19/01/2010 18,723 -0.27 -1.40 18,989 19,000 11,000 642,000 11,783,000,000
18/01/2010 18,989 0.00 0.01 18,988 19,000 18,700 552,000 10,473,000,000
16/01/2010 18,988 0.00 0.01 18,987 19,000 18,700 492,000 9,333,000,000
15/01/2010 18,987 0.00 0.01 18,985 19,000 18,700 472,000 8,953,000,000
14/01/2010 18,985 0.00 0.02 18,982 19,000 18,700 430,000 8,155,000,000
13/01/2010 18,982 0.00 0.01 18,981 19,000 18,700 370,000 7,015,000,000
12/01/2010 18,981 0.00 0.01 18,980 19,000 18,700 350,000 6,635,000,000
11/01/2010 18,980 0.01 0.03 18,975 19,000 18,700 330,000 6,255,000,000
10/01/2010 18,975 0.01 0.03 18,970 19,000 18,700 270,000 5,115,000,000
09/01/2010 18,970 0.01 0.04 18,963 19,000 18,700 230,000 4,355,000,000
07/01/2010 18,963 0.01 0.07 18,950 19,000 18,700 190,000 3,595,000,000
06/01/2010 18,950 0.01 0.05 18,940 19,000 18,700 150,000 2,835,000,000
04/01/2010 18,940 0.04 0.21 18,900 19,000 18,700 130,000 2,455,000,000
31/12/2009 18,900 0.05 0.27 18,850 19,000 18,700 90,000 1,695,000,000
25/12/2009 18,850 1.28 7.30 17,567 19,000 18,700 70,000 1,315,000,000
21/12/2009 17,567 -1.28 -6.81 18,850 19,000 15,000 170,000 2,815,000,000
19/12/2009 18,850 0.15 0.80 18,700 19,000 18,700 70,000 1,315,000,000
06/12/2009 18,700 0.10 0.54 18,600 18,700 18,700 50,000 935,000,000
30/11/2009 18,600 0.00 ■■ 0.00 0 18,700 18,500 70,000 1,305,000,000
(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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp