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 cáp treo Sông Cấm
Mã CK:      SCG      69.70      +0.70 (+1.00%)      (cập nhật 21:00 30/11/2022)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Du lịch, giải trí & vận tải dân dụng
Website: Đang cập nhật
SCG » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
30/11/2022 69,700 0.70 1.00 69,000 69,900 68,600 240,600 16,769,820,000
29/11/2022 69,000 0.40 0.58 68,600 69,100 68,300 329,800 22,756,200,000
28/11/2022 68,600 0.70 1.02 67,900 68,900 67,800 324,000 22,226,400,000
25/11/2022 67,900 0.50 0.74 67,400 67,900 66,900 420,200 28,531,580,000
24/11/2022 67,400 -0.20 -0.30 67,600 67,600 66,900 230,800 15,555,920,000
23/11/2022 67,600 -0.20 -0.30 67,800 68,700 67,400 347,400 23,484,240,000
22/11/2022 67,800 -0.20 -0.29 68,000 68,400 67,500 298,100 20,211,180,000
21/11/2022 68,000 0.50 0.74 67,500 68,200 67,100 368,200 25,037,600,000
18/11/2022 67,500 2.10 3.11 65,400 67,700 66,800 277,200 18,711,000,000
17/11/2022 67,100 1.70 2.53 65,400 67,300 65,200 420,100 28,188,710,000
16/11/2022 65,400 0.40 0.61 65,000 65,400 63,500 371,400 24,289,560,000
15/11/2022 65,000 -1.20 -1.85 66,200 66,300 64,700 328,300 21,339,500,000
14/11/2022 66,200 -1.50 -2.27 67,700 67,700 65,900 273,500 18,105,700,000
11/11/2022 67,700 0.70 1.03 67,000 67,700 66,700 449,200 30,410,840,000
10/11/2022 67,000 -0.50 -0.75 67,500 67,500 66,700 234,600 15,718,200,000
09/11/2022 67,500 0.50 0.74 67,000 68,000 66,800 321,800 21,721,500,000
08/11/2022 67,000 -0.30 -0.45 67,300 67,500 66,300 369,000 24,723,000,000
07/11/2022 67,300 -0.70 -1.04 68,000 68,000 67,100 299,800 20,176,540,000
04/11/2022 68,000 -1.40 -2.06 69,400 69,400 67,400 423,300 28,784,400,000
03/11/2022 69,400 0.80 1.15 68,600 69,400 67,900 359,600 24,956,240,000
02/11/2022 68,600 0.20 0.29 68,400 68,700 68,000 419,100 28,750,260,000
01/11/2022 68,400 0.10 0.15 68,300 68,400 67,700 274,100 18,748,440,000
31/10/2022 68,300 -0.10 -0.15 68,400 68,800 67,600 383,900 26,220,370,000
28/10/2022 68,400 0.10 0.15 68,300 68,800 67,800 327,300 22,387,320,000
27/10/2022 68,300 2.20 3.22 66,100 68,300 65,700 526,900 35,987,270,000
26/10/2022 66,100 0.70 1.06 65,400 66,700 64,900 474,900 31,390,890,000
25/10/2022 65,400 -0.70 -1.07 66,100 66,800 65,400 370,400 24,224,160,000
24/10/2022 66,100 -0.90 -1.36 67,000 67,300 66,100 319,400 21,112,340,000
21/10/2022 67,000 -0.50 -0.75 67,500 67,600 67,000 505,400 33,861,800,000
20/10/2022 67,500 -1.10 -1.63 68,600 68,700 67,100 423,800 28,606,500,000
19/10/2022 68,600 0.80 1.17 67,800 68,600 67,000 354,200 24,298,120,000
18/10/2022 67,800 -0.60 -0.88 68,400 68,700 67,800 498,700 33,811,860,000
17/10/2022 68,400 -0.50 -0.73 68,900 68,800 67,900 411,300 28,132,920,000
14/10/2022 68,900 0.40 0.58 68,500 69,100 67,600 586,800 40,430,520,000
13/10/2022 68,500 0.60 0.88 67,900 68,900 67,300 380,800 26,084,800,000
12/10/2022 67,900 0.70 1.03 67,200 68,800 66,600 491,600 33,379,640,000
11/10/2022 67,200 -1.30 -1.93 68,500 68,500 67,000 389,700 26,187,840,000
07/10/2022 68,200 -0.80 -1.17 69,000 69,300 67,400 503,800 34,359,160,000
06/10/2022 69,000 1.00 1.45 68,000 69,000 68,100 547,800 37,798,200,000
05/10/2022 68,000 0.10 0.15 67,900 68,400 67,400 392,700 26,703,600,000
04/10/2022 67,900 0.70 1.03 67,200 68,600 67,000 453,800 30,813,020,000
03/10/2022 67,200 -0.70 -1.04 67,900 68,200 67,200 350,800 23,573,760,000
30/09/2022 67,900 0.70 1.03 67,200 69,000 66,900 620,900 42,159,110,000
29/09/2022 67,200 -0.30 -0.45 67,500 68,400 67,000 404,200 27,162,240,000
28/09/2022 67,500 -1.10 -1.63 68,600 68,500 67,500 491,500 33,176,250,000
27/09/2022 68,600 1.10 1.60 67,500 68,600 67,000 548,500 37,627,100,000
26/09/2022 67,500 -0.30 -0.44 67,800 68,500 67,000 462,100 31,191,750,000
23/09/2022 67,800 -0.80 -1.18 68,600 69,100 67,600 424,600 28,787,880,000
22/09/2022 68,600 0.60 0.87 68,000 68,600 66,900 519,700 35,651,420,000
21/09/2022 68,000 -0.30 -0.44 68,300 68,200 67,100 405,400 27,567,200,000
20/09/2022 68,300 0.80 1.17 67,500 68,500 67,200 600,800 41,034,640,000
19/09/2022 67,500 -1.10 -1.63 68,600 68,300 67,200 369,400 24,934,500,000
16/09/2022 68,600 -0.40 -0.58 69,000 69,300 68,100 600,900 41,221,740,000
15/09/2022 69,000 0.40 0.58 68,600 69,800 67,900 469,200 32,374,800,000
14/09/2022 68,600 -0.90 -1.31 69,500 70,000 68,000 440,200 30,197,720,000
13/09/2022 69,500 0.90 1.29 68,600 69,500 67,900 514,100 35,729,950,000
12/09/2022 68,600 0.20 0.29 68,400 68,900 68,000 578,400 39,678,240,000
09/09/2022 68,400 -0.10 -0.15 68,500 68,900 68,000 417,000 28,522,800,000
08/09/2022 68,500 0.00 ■■ 0.00 68,500 68,800 68,200 475,400 32,564,900,000
07/09/2022 68,500 -0.70 -1.02 69,200 69,100 68,500 512,400 35,099,400,000
06/09/2022 69,200 -0.10 -0.14 69,300 69,600 68,700 598,700 41,430,040,000
05/09/2022 69,300 0.40 0.58 68,900 69,300 68,500 493,900 34,227,270,000
31/08/2022 68,900 -0.80 -1.16 69,700 70,000 68,600 631,600 43,517,240,000
30/08/2022 69,700 0.10 0.14 69,600 70,000 69,100 497,700 34,689,690,000
29/08/2022 69,600 -0.70 -1.01 70,300 70,400 68,100 602,700 41,947,920,000
26/08/2022 70,300 -0.10 -0.14 70,400 70,800 69,700 539,600 37,933,880,000
25/08/2022 70,400 2.00 2.84 68,400 70,400 67,900 706,400 49,730,560,000
24/08/2022 68,400 -0.70 -1.02 69,100 69,900 68,200 391,100 26,751,240,000
23/08/2022 69,100 -0.50 -0.72 69,600 69,900 69,000 584,100 40,361,310,000
22/08/2022 69,600 -0.80 -1.15 70,400 70,800 69,200 479,000 33,338,400,000
19/08/2022 70,400 2.40 3.41 68,000 70,400 67,700 662,500 46,640,000,000
18/08/2022 68,000 0.50 0.74 67,500 68,100 67,600 559,800 38,066,400,000
17/08/2022 67,500 -1.60 -2.37 69,100 69,800 67,500 501,300 33,837,750,000
16/08/2022 69,100 -1.20 -1.74 70,300 70,600 69,000 623,900 43,111,490,000
15/08/2022 70,300 -0.40 -0.57 70,700 70,700 68,900 420,300 29,547,090,000
12/08/2022 70,700 -0.40 -0.57 71,100 71,800 70,600 479,900 33,928,930,000
11/08/2022 71,100 -0.80 -1.13 71,900 72,400 70,800 574,700 40,861,170,000
10/08/2022 71,900 1.00 1.39 70,900 71,900 70,900 555,100 39,911,690,000
09/08/2022 70,900 0.90 1.27 70,000 70,900 69,600 454,600 32,231,140,000
08/08/2022 70,000 0.70 1.00 69,300 70,000 68,700 492,600 34,482,000,000
05/08/2022 69,300 -0.20 -0.29 69,500 70,100 68,800 521,400 36,133,020,000
04/08/2022 69,500 -1.70 -2.45 71,200 71,600 69,500 411,700 28,613,150,000
03/08/2022 71,200 -2.10 -2.95 73,300 73,000 71,000 606,600 43,189,920,000
02/08/2022 73,300 -0.90 -1.23 74,200 74,200 72,400 503,200 36,884,560,000
01/08/2022 74,200 1.40 1.89 72,800 74,200 72,900 449,800 33,375,160,000
29/07/2022 72,800 0.70 0.96 72,100 73,000 71,900 470,500 34,252,400,000
28/07/2022 72,100 1.20 1.66 70,900 72,200 70,600 560,800 40,433,680,000
27/07/2022 70,900 -0.10 -0.14 71,000 71,500 70,000 521,600 36,981,440,000
26/07/2022 71,000 -0.30 -0.42 71,300 71,900 70,100 489,600 34,761,600,000
25/07/2022 71,300 -0.30 -0.42 71,600 71,900 70,800 571,800 40,769,340,000
22/07/2022 71,600 0.40 0.56 71,200 71,800 70,500 433,700 31,052,920,000
21/07/2022 71,200 -0.40 -0.56 71,600 71,900 70,100 554,600 39,487,520,000
20/07/2022 71,600 1.80 2.51 69,800 72,000 69,500 534,800 38,291,680,000
19/07/2022 69,800 -0.50 -0.72 70,300 70,600 69,300 481,900 33,636,620,000
18/07/2022 70,300 0.70 1.00 69,600 70,500 69,100 591,300 41,568,390,000
15/07/2022 69,600 0.40 0.57 69,200 70,000 68,600 570,100 39,678,960,000
14/07/2022 69,200 1.10 1.59 68,100 69,600 68,600 501,400 34,696,880,000
13/07/2022 68,100 -3.10 -4.55 71,200 71,600 68,100 631,600 43,011,960,000
12/07/2022 71,200 -0.40 -0.56 71,600 72,300 70,800 449,200 31,983,040,000
11/07/2022 71,600 -0.40 -0.56 72,000 72,300 70,900 520,400 37,260,640,000
08/07/2022 72,000 0.60 0.83 71,400 72,000 70,000 692,600 49,867,200,000
07/07/2022 71,400 0.20 0.28 71,200 71,700 70,400 484,900 34,621,860,000
06/07/2022 71,200 -0.60 -0.84 71,800 71,300 69,900 555,200 39,530,240,000
05/07/2022 71,800 0.60 0.84 71,200 72,000 70,300 430,200 30,888,360,000
04/07/2022 71,200 1.40 1.97 69,800 71,200 68,900 529,100 37,671,920,000
01/07/2022 69,800 1.30 1.86 68,500 69,800 67,200 644,900 45,014,020,000
30/06/2022 68,500 -0.30 -0.44 68,800 69,700 68,200 511,500 35,037,750,000
29/06/2022 68,800 0.60 0.87 68,200 68,800 67,300 589,200 40,536,960,000
28/06/2022 68,200 -1.10 -1.61 69,300 70,300 68,200 563,100 38,403,420,000
27/06/2022 69,300 0.90 1.30 68,400 69,900 68,300 446,600 30,949,380,000
24/06/2022 68,400 0.50 0.73 67,900 69,200 67,600 531,400 36,347,760,000
23/06/2022 67,900 0.40 0.59 67,500 68,000 66,500 489,100 33,209,890,000
22/06/2022 67,500 4.00 5.93 63,500 67,500 63,100 477,100 32,204,250,000
21/06/2022 63,500 -2.40 -3.78 65,900 67,000 63,500 576,100 36,582,350,000
20/06/2022 65,900 -1.00 -1.52 66,900 67,300 65,700 420,700 27,724,130,000
17/06/2022 66,900 -1.00 -1.49 67,900 68,300 65,600 515,600 34,493,640,000
16/06/2022 67,900 1.50 2.21 66,400 67,900 66,100 446,400 30,310,560,000
15/06/2022 66,400 -1.30 -1.96 67,700 67,900 66,400 528,300 35,079,120,000
14/06/2022 67,700 -0.30 -0.44 68,000 68,000 66,800 500,700 33,897,390,000
13/06/2022 68,000 -4.00 -5.88 72,000 72,300 67,400 557,500 37,910,000,000
10/06/2022 72,000 -0.30 -0.42 72,300 72,800 71,400 477,300 34,365,600,000
09/06/2022 72,300 -0.60 -0.83 72,900 73,300 71,300 431,000 31,161,300,000
08/06/2022 72,900 0.40 0.55 72,500 72,900 71,900 541,000 39,438,900,000
07/06/2022 72,500 -1.00 -1.38 73,500 73,700 71,800 458,600 33,248,500,000
06/06/2022 73,500 -0.70 -0.95 74,200 74,600 72,900 402,800 29,605,800,000
03/06/2022 74,200 1.40 1.89 72,800 74,200 71,600 598,400 44,401,280,000
02/06/2022 72,800 -2.00 -2.75 74,800 74,500 71,600 480,300 34,965,840,000
01/06/2022 74,800 0.90 1.20 73,900 75,000 73,300 570,300 42,658,440,000
31/05/2022 73,900 1.10 1.49 72,800 73,900 72,000 501,500 37,060,850,000
30/05/2022 72,800 1.30 1.79 71,500 72,800 70,500 436,600 31,784,480,000
27/05/2022 71,500 -1.60 -2.24 73,100 74,500 71,500 523,300 37,415,950,000
26/05/2022 73,100 0.40 0.55 72,700 73,600 71,500 450,200 32,909,620,000
25/05/2022 72,700 2.80 3.85 69,900 72,700 69,300 630,500 45,837,350,000
24/05/2022 69,900 2.90 4.15 67,000 69,900 66,800 688,000 48,091,200,000
23/05/2022 67,000 -0.90 -1.34 67,900 67,900 65,300 565,200 37,868,400,000
20/05/2022 67,900 0.90 1.33 67,000 67,900 66,600 492,100 33,413,590,000
19/05/2022 67,000 -0.90 -1.34 67,900 70,700 67,000 620,700 41,586,900,000
18/05/2022 67,900 -2.00 -2.95 69,900 69,500 67,800 567,700 38,546,830,000
17/05/2022 69,900 2.10 3.00 67,800 69,900 66,800 467,100 32,650,290,000
16/05/2022 67,800 -1.60 -2.36 69,400 69,700 67,400 484,100 32,821,980,000
13/05/2022 69,400 -0.10 -0.14 69,500 70,200 68,000 523,300 36,317,020,000
12/05/2022 69,500 -7.70 -11.08 77,200 77,200 69,500 665,700 46,266,150,000
11/05/2022 77,200 -0.10 -0.13 77,300 77,700 77,000 493,200 38,075,040,000
10/05/2022 77,300 -0.60 -0.78 77,900 78,000 75,000 583,300 45,089,090,000
09/05/2022 77,900 -7.10 -9.11 85,000 84,600 77,900 512,800 39,947,120,000
29/04/2022 88,100 -0.50 -0.57 88,600 88,900 87,300 552,500 48,675,250,000
28/04/2022 88,600 1.70 1.92 86,900 88,600 84,300 730,800 64,748,880,000
27/04/2022 86,900 -0.60 -0.69 87,500 88,000 85,000 627,500 54,529,750,000
26/04/2022 87,500 1.10 1.26 86,400 87,500 83,800 539,700 47,223,750,000
25/04/2022 86,600 0.40 0.46 86,200 86,600 86,600 200 17,320,000
23/04/2022 86,200 1.20 1.39 85,000 87,400 84,600 46,040 3,968,648,000
22/04/2022 86,200 1.20 1.39 85,000 87,400 84,600 46,040 3,968,648,000
21/04/2022 85,000 0.40 0.47 84,600 86,200 84,000 50,680 4,307,800,000
20/04/2022 84,600 -0.20 -0.24 84,800 85,000 81,800 43,060 3,642,876,000
19/04/2022 84,800 1.80 2.12 83,000 86,800 82,800 58,570 4,966,736,000
18/04/2022 83,000 -5.40 -6.51 88,400 88,900 83,000 38,060 3,158,980,000
16/04/2022 88,400 -0.70 -0.79 89,100 89,500 88,000 47,250 4,176,900,000
15/04/2022 88,400 -0.70 -0.79 89,100 89,500 88,000 472,500 41,769,000,000
14/04/2022 89,100 0.30 0.34 88,800 89,500 87,900 322,800 28,761,480,000
13/04/2022 88,800 0.80 0.90 88,000 88,900 87,100 382,700 33,983,760,000
12/04/2022 88,000 0.00 ■■ 0.00 88,000 88,300 86,500 279,200 24,569,600,000
08/04/2022 88,000 -2.90 -3.30 90,900 90,500 86,200 425,000 37,400,000,000
07/04/2022 90,900 0.00 ■■ 0.00 90,900 90,900 90,000 263,000 23,906,700,000
06/04/2022 90,900 -2.40 -2.64 93,300 92,800 88,600 325,700 29,606,130,000
05/04/2022 93,300 1.30 1.39 92,000 93,300 91,500 301,100 28,092,630,000
04/04/2022 92,000 2.00 2.17 90,000 92,000 89,600 405,900 37,342,800,000
01/04/2022 90,000 -1.60 -1.78 91,600 91,200 89,200 362,500 32,625,000,000
31/03/2022 91,600 -0.70 -0.76 92,300 93,000 90,500 314,200 28,780,720,000
30/03/2022 92,300 -0.50 -0.54 92,800 93,400 91,800 385,200 35,553,960,000
29/03/2022 92,800 2.50 2.69 90,300 92,800 90,000 434,000 40,275,200,000
28/03/2022 90,300 -1.10 -1.22 91,400 92,000 89,800 347,700 31,397,310,000
25/03/2022 91,400 -0.50 -0.55 91,900 91,800 90,200 310,900 28,416,260,000
24/03/2022 91,900 -1.90 -2.07 93,800 93,700 90,400 373,300 34,306,270,000
23/03/2022 93,800 -1.00 -1.07 94,800 94,500 92,500 410,200 38,476,760,000
22/03/2022 94,800 -0.70 -0.74 95,500 97,000 93,700 330,000 31,284,000,000
21/03/2022 95,500 3.70 3.87 91,800 96,000 89,800 507,600 48,475,800,000
18/03/2022 91,800 0.50 0.54 91,300 91,800 90,200 383,400 35,196,120,000
17/03/2022 91,300 -0.10 -0.11 91,400 92,800 91,100 269,800 24,632,740,000
16/03/2022 91,400 1.40 1.53 90,000 93,000 90,200 420,600 38,442,840,000
15/03/2022 90,000 7.00 7.78 83,000 90,000 83,000 467,100 42,039,000,000
14/03/2022 83,000 -3.40 -4.10 86,400 86,200 83,000 294,700 24,460,100,000
11/03/2022 86,400 -1.50 -1.74 87,900 87,900 86,400 371,600 32,106,240,000
10/03/2022 87,900 1.90 2.16 86,000 88,300 86,100 332,900 29,261,910,000
09/03/2022 86,000 -2.90 -3.37 88,900 88,900 86,000 408,100 35,096,600,000
08/03/2022 88,900 -1.60 -1.80 90,500 90,500 88,100 292,900 26,038,810,000
07/03/2022 90,500 0.00 ■■ 0.00 90,500 92,100 89,600 370,400 33,521,200,000
04/03/2022 90,500 0.50 0.55 90,000 90,500 87,500 452,700 40,969,350,000
03/03/2022 90,000 0.00 ■■ 0.00 90,000 91,200 89,600 315,200 28,368,000,000
02/03/2022 90,000 -1.00 -1.11 91,000 91,900 88,500 346,800 31,212,000,000
01/03/2022 91,000 0.50 0.55 90,500 91,000 89,300 329,000 29,939,000,000
28/02/2022 90,500 -1.00 -1.10 91,500 91,500 90,500 276,500 25,023,250,000
25/02/2022 91,500 1.30 1.42 90,200 93,000 90,000 313,200 28,657,800,000
24/02/2022 90,200 -4.20 -4.66 94,400 94,500 89,000 384,900 34,717,980,000
23/02/2022 94,400 4.50 4.77 89,900 94,400 89,400 422,000 39,836,800,000
22/02/2022 89,900 -1.40 -1.56 91,300 91,200 88,000 273,300 24,569,670,000
21/02/2022 91,300 -1.90 -2.08 93,200 93,500 90,500 377,300 34,447,490,000
18/02/2022 93,200 0.70 0.75 92,500 93,200 90,500 307,100 28,621,720,000
17/02/2022 92,500 1.80 1.95 90,700 93,100 90,000 252,800 23,384,000,000
16/02/2022 90,700 0.00 ■■ 0.00 90,700 91,900 90,100 346,100 31,391,270,000
15/02/2022 90,700 0.80 0.88 89,900 90,700 86,800 307,400 27,881,180,000
14/02/2022 89,900 -2.10 -2.34 92,000 92,000 88,000 331,600 29,810,840,000
11/02/2022 92,000 -2.80 -3.04 94,800 94,700 91,800 308,600 28,391,200,000
10/02/2022 94,800 -0.10 -0.11 94,900 97,900 94,000 289,900 27,482,520,000
09/02/2022 94,900 3.90 4.11 91,000 94,900 90,500 401,900 38,140,310,000
08/02/2022 91,000 -2.90 -3.19 93,900 96,000 91,000 310,200 28,228,200,000
07/02/2022 93,900 5.80 6.18 88,100 94,200 87,000 346,300 32,517,570,000
28/01/2022 88,100 -4.40 -4.99 92,500 92,100 87,400 270,700 23,848,670,000
27/01/2022 97,000 0.00 ■■ 0.00 97,000 0 0 0 0
26/01/2022 97,000 5.50 5.67 91,500 97,000 89,400 307,100 29,788,700,000
25/01/2022 91,500 0.80 0.87 90,700 91,500 81,700 389,500 35,639,250,000
24/01/2022 90,700 -5.80 -6.39 96,500 96,200 88,100 355,000 32,198,500,000
21/01/2022 96,500 5.20 5.39 91,300 99,100 92,000 465,000 44,872,500,000
20/01/2022 91,300 8.30 9.09 83,000 91,300 83,000 259,000 23,646,700,000
19/01/2022 83,000 4.00 4.82 79,000 83,000 79,000 419,900 34,851,700,000
18/01/2022 79,000 1.80 2.28 77,200 79,000 76,900 392,400 30,999,600,000
17/01/2022 77,200 0.00 ■■ 0.00 77,200 77,700 77,000 296,900 22,920,680,000
14/01/2022 77,200 4.40 5.70 72,800 78,000 73,000 510,100 39,379,720,000
13/01/2022 72,800 1.40 1.92 71,400 72,800 71,400 368,200 26,804,960,000
12/01/2022 71,400 -1.60 -2.24 73,000 72,900 71,400 325,800 23,262,120,000
11/01/2022 73,000 1.10 1.51 71,900 73,000 70,300 374,600 27,345,800,000
10/01/2022 71,900 -1.30 -1.81 73,200 73,600 71,800 291,200 20,937,280,000
07/01/2022 73,200 -2.90 -3.96 76,100 76,100 72,700 369,400 27,040,080,000
06/01/2022 76,100 -1.10 -1.45 77,200 77,400 76,000 316,300 24,070,430,000
05/01/2022 77,200 -0.50 -0.65 77,700 77,800 77,200 328,000 25,321,600,000
04/01/2022 77,500 -0.20 -0.26 77,700 77,600 77,500 10,300 798,250,000
31/12/2021 77,700 0.70 0.90 77,000 79,000 76,900 470,900 36,588,930,000
30/12/2021 77,000 0.00 ■■ 0.00 77,000 77,800 77,000 318,700 24,539,900,000
29/12/2021 77,000 -1.80 -2.34 78,800 78,800 76,300 340,700 26,233,900,000
22/12/2021 80,100 -0.20 -0.25 80,300 80,300 79,800 342,900 27,466,290,000
21/12/2021 80,300 1.20 1.49 79,100 80,300 79,100 445,000 35,733,500,000
20/12/2021 79,100 -2.30 -2.91 81,400 81,400 79,000 336,500 26,617,150,000
17/12/2021 81,400 0.50 0.61 80,900 81,800 80,700 400,700 32,616,980,000
16/12/2021 80,900 -0.10 -0.12 81,000 81,000 80,400 363,500 29,407,150,000
15/12/2021 81,000 0.80 0.99 80,200 81,000 80,100 477,800 38,701,800,000
14/12/2021 80,200 0.20 0.25 80,000 80,500 80,100 140,700 11,284,140,000
13/12/2021 80,000 0.10 0.13 79,900 80,000 78,800 363,800 29,104,000,000
10/12/2021 79,900 1.00 1.25 78,900 80,500 77,900 405,900 32,431,410,000
09/12/2021 78,900 -1.20 -1.52 80,100 80,300 78,900 324,800 25,626,720,000
08/12/2021 80,100 -1.70 -2.12 81,800 81,800 79,700 331,300 26,537,130,000
07/12/2021 81,800 -0.10 -0.12 81,900 82,200 81,400 364,500 29,816,100,000
06/12/2021 81,900 -0.80 -0.98 82,700 82,500 81,800 319,600 26,175,240,000
03/12/2021 82,700 0.40 0.48 82,300 82,700 81,700 280,200 23,172,540,000
02/12/2021 82,300 -1.10 -1.34 83,400 83,500 82,300 276,300 22,739,490,000
01/12/2021 83,400 0.00 ■■ 0.00 83,400 84,500 83,000 279,000 23,268,600,000
30/11/2021 83,400 0.50 0.60 82,900 83,800 82,800 281,800 23,502,120,000
29/11/2021 82,900 -0.50 -0.60 83,400 83,400 82,000 355,000 29,429,500,000
26/11/2021 83,400 -0.50 -0.60 83,900 84,000 82,000 312,900 26,095,860,000
25/11/2021 83,900 -0.40 -0.48 84,300 84,300 83,900 301,700 25,312,630,000
24/11/2021 84,300 -0.70 -0.83 85,000 85,000 83,600 319,100 26,900,130,000
23/11/2021 85,000 0.80 0.94 84,200 85,400 84,200 415,000 35,275,000,000
22/11/2021 84,200 -0.10 -0.12 84,300 84,400 82,400 307,900 25,925,180,000
19/11/2021 84,300 -0.70 -0.83 85,000 85,500 84,200 259,800 21,901,140,000
18/11/2021 85,000 -3.00 -3.53 88,000 87,500 85,000 280,200 23,817,000,000
17/11/2021 88,000 6.40 7.27 81,600 88,000 81,500 372,200 32,753,600,000
16/11/2021 81,600 -0.80 -0.98 82,400 82,200 81,500 292,400 23,859,840,000
15/11/2021 82,400 1.50 1.82 80,900 82,400 81,000 399,400 32,910,560,000
12/11/2021 80,900 0.40 0.49 80,500 81,100 80,400 320,000 25,888,000,000
11/11/2021 80,500 0.60 0.75 79,900 80,700 79,200 393,800 31,700,900,000
10/11/2021 79,900 -1.00 -1.25 80,900 80,200 79,400 267,100 21,341,290,000
09/11/2021 80,900 1.20 1.48 79,700 81,000 79,300 340,600 27,554,540,000
08/11/2021 79,700 0.30 0.38 79,400 79,800 78,300 370,100 29,496,970,000
05/11/2021 79,400 1.00 1.26 78,400 79,900 77,600 330,400 26,233,760,000
04/11/2021 78,400 -0.50 -0.64 78,900 78,900 77,700 28,230 2,213,232,000
03/11/2021 78,900 -1.00 -1.27 79,900 79,800 78,300 279,100 22,020,990,000
02/11/2021 79,900 0.00 ■■ 0.00 79,900 79,900 78,200 286,000 22,851,400,000
01/11/2021 79,900 0.00 ■■ 0.00 79,900 79,900 78,600 389,600 31,129,040,000
29/10/2021 79,900 1.10 1.38 78,800 79,900 75,000 370,700 29,618,930,000
28/10/2021 79,200 -1.30 -1.64 80,500 80,100 72,500 16,690 1,321,848,000
27/10/2021 80,500 0.60 0.75 79,900 80,500 79,100 39,090 3,146,745,000
26/10/2021 79,900 4.40 5.51 75,500 83,000 72,400 390,000 31,161,000,000
25/10/2021 75,500 17.40 23.05 58,100 75,500 74,500 9,470 714,985,000
21/10/2021 75,500 17.40 23.05 58,100 75,500 74,500 9,470 714,985,000
14/10/2021 72,600 3.20 4.41 69,400 73,000 68,000 204,900 14,875,740,000
13/10/2021 68,900 4.10 5.95 64,800 70,900 65,900 231,300 15,936,570,000
12/10/2021 65,200 0.00 ■■ 0.00 65,200 67,400 64,000 127,100 8,286,920,000
11/10/2021 65,000 -1.40 -2.15 66,400 66,600 64,000 133,300 8,664,500,000
08/10/2021 66,100 1.30 1.97 64,800 67,500 64,900 180,800 11,950,880,000
07/10/2021 64,400 0.40 0.62 64,000 64,400 63,700 48,300 3,110,520,000
06/10/2021 63,900 -1.00 -1.56 64,900 65,900 63,600 148,300 9,476,370,000
05/10/2021 64,500 5.60 8.68 58,900 66,700 63,000 176,700 11,397,150,000
04/10/2021 61,900 8.00 12.92 54,200 61,900 53,900 139,600 8,641,240,000
01/10/2021 53,900 -0.30 -0.56 54,200 54,200 53,600 109,400 5,896,660,000
30/09/2021 54,100 -0.60 -1.11 54,700 55,200 54,000 49,800 2,694,180,000
29/09/2021 55,300 0.10 0.18 55,200 57,400 53,000 22,300 1,233,190,000
28/09/2021 55,400 -0.90 -1.62 57,300 55,500 54,100 40,700 2,254,780,000
27/09/2021 55,000 -2.30 -4.18 57,300 57,400 54,500 42,400 2,332,000,000
24/09/2021 57,300 2.90 5.06 54,400 59,500 56,000 58,700 3,363,510,000
23/09/2021 57,000 5.00 8.77 52,000 58,500 52,000 81,800 4,662,600,000
22/09/2021 52,200 0.70 1.34 51,500 52,900 51,100 40,600 2,119,320,000
21/09/2021 52,000 -0.20 -0.38 52,200 52,500 50,800 50,700 2,636,400,000
20/09/2021 52,000 1.60 3.08 50,400 53,000 50,400 41,300 2,147,600,000
17/09/2021 51,800 0.20 0.39 51,600 53,900 49,500 126,000 6,526,800,000
16/09/2021 51,000 -1.70 -3.33 52,700 52,700 50,600 60,000 3,060,000,000
15/09/2021 53,000 -6.60 -12.45 59,600 58,000 50,700 101,900 5,400,700,000
14/09/2021 59,000 -1.30 -2.20 60,300 60,600 58,000 54,300 3,203,700,000
13/09/2021 60,000 -0.30 -0.50 60,300 60,700 59,000 40,600 2,436,000,000
10/09/2021 60,000 0.10 0.17 59,900 60,900 59,500 63,300 3,798,000,000
09/09/2021 60,000 0.20 0.33 59,800 61,000 58,800 27,200 1,632,000,000
08/09/2021 59,700 -0.70 -1.17 60,400 60,900 57,800 41,500 2,477,550,000
07/09/2021 60,400 -0.70 -1.16 61,100 61,100 60,000 24,200 1,461,680,000
06/09/2021 61,900 -0.90 -1.45 62,800 62,600 56,000 26,300 1,627,970,000
01/09/2021 64,000 -0.30 -0.47 64,300 64,200 62,000 50,500 3,232,000,000
31/08/2021 64,000 -1.40 -2.19 65,400 65,600 64,000 49,800 3,187,200,000
30/08/2021 65,000 -0.70 -1.08 65,700 66,300 56,100 40,700 2,645,500,000
27/08/2021 66,100 -0.60 -0.91 66,700 66,700 65,100 83,500 5,519,350,000
26/08/2021 66,800 0.40 0.60 66,400 68,800 65,800 102,600 6,853,680,000
25/08/2021 66,800 0.70 1.05 66,100 66,900 66,000 115,000 7,682,000,000
24/08/2021 66,800 0.60 0.90 66,200 66,900 65,500 101,400 6,773,520,000
23/08/2021 66,700 0.20 0.30 66,500 66,800 65,700 82,300 5,489,410,000
20/08/2021 66,900 -0.10 -0.15 67,000 67,100 65,300 82,800 5,539,320,000
19/08/2021 67,600 0.70 1.04 66,900 67,900 66,500 245,600 16,602,560,000
18/08/2021 66,700 -0.60 -0.90 67,300 67,400 66,500 56,800 3,788,560,000
17/08/2021 67,100 -0.10 -0.15 67,200 68,100 66,500 120,700 8,098,970,000
16/08/2021 67,000 -0.50 -0.75 67,500 67,900 66,500 177,100 11,865,700,000
13/08/2021 67,500 -0.90 -1.33 68,400 68,300 66,400 196,200 13,243,500,000
12/08/2021 68,500 0.30 0.44 68,200 69,900 67,300 241,500 16,542,750,000
11/08/2021 68,100 -1.10 -1.62 69,200 69,000 67,500 179,000 12,189,900,000
10/08/2021 69,000 -0.80 -1.16 69,800 70,000 68,900 282,000 19,458,000,000
09/08/2021 69,500 1.00 1.44 68,500 70,400 69,000 236,000 16,402,000,000
06/08/2021 69,900 0.70 1.00 69,200 70,500 66,800 469,600 32,825,040,000
05/08/2021 69,300 -1.60 -2.31 70,900 70,900 66,500 452,600 31,365,180,000
04/08/2021 70,700 -2.30 -3.25 73,000 72,600 69,700 407,100 28,781,970,000
03/08/2021 72,600 0.20 0.28 72,400 73,900 71,900 342,800 24,887,280,000
02/08/2021 72,800 0.90 1.24 71,900 72,900 70,500 441,300 32,126,640,000
30/07/2021 72,800 2.40 3.30 70,400 73,500 70,000 394,600 28,726,880,000
29/07/2021 70,900 2.50 3.53 68,400 71,300 69,300 570,600 40,455,540,000
28/07/2021 69,300 5.10 7.36 64,200 69,900 64,000 575,100 39,854,430,000
27/07/2021 64,400 1.60 2.48 62,800 64,900 62,000 426,000 27,434,400,000
26/07/2021 63,000 0.20 0.32 62,200 63,500 61,700 327,300 20,619,900,000
23/07/2021 63,700 1.50 2.35 62,200 63,900 61,300 336,700 21,447,790,000
22/07/2021 63,200 1.40 2.22 61,800 63,500 60,400 394,600 24,938,720,000
21/07/2021 60,600 -1.70 -2.81 62,300 62,500 60,600 342,500 20,755,500,000
20/07/2021 61,500 -2.40 -3.90 63,900 65,000 60,000 460,400 28,314,600,000
19/07/2021 62,600 -3.60 -5.75 66,200 65,400 62,000 285,500 17,872,300,000
16/07/2021 66,900 3.40 5.08 63,500 67,000 63,300 519,200 34,734,480,000
15/07/2021 63,500 0.80 1.26 62,700 65,700 61,000 432,900 27,489,150,000
14/07/2021 63,900 1.20 1.88 62,700 64,000 60,700 442,700 28,288,530,000
13/07/2021 63,000 1.00 1.59 62,000 71,000 60,300 405,400 25,540,200,000
12/07/2021 64,400 1.70 2.64 62,700 64,400 59,000 376,400 24,240,160,000
09/07/2021 64,800 4.50 6.94 60,300 64,800 60,200 373,000 24,170,400,000
08/07/2021 63,500 -0.40 -0.63 63,900 64,000 56,500 495,800 31,483,300,000
07/07/2021 64,300 0.20 0.31 64,100 70,000 60,000 368,900 23,720,270,000
06/07/2021 64,900 8.40 12.94 56,500 64,900 60,100 370,000 24,013,000,000
05/07/2021 56,800 7.40 13.03 49,400 56,800 55,000 290,900 16,523,120,000
02/07/2021 79,900 0.80 1.00 79,100 80,900 73,000 435,400 34,788,460,000
01/07/2021 80,900 0.00 ■■ 0.00 80,900 81,100 75,000 378,200 30,596,380,000
30/06/2021 80,300 -2.20 -2.74 82,500 82,500 78,500 310,100 24,901,030,000
29/06/2021 82,300 4.70 5.71 77,600 84,900 77,800 262,700 21,620,210,000
28/06/2021 77,700 -6.90 -8.88 84,600 83,200 74,000 173,100 13,449,870,000
25/06/2021 78,300 2.10 2.68 76,200 87,600 76,200 237,800 18,619,740,000
24/06/2021 76,200 9.90 12.99 66,300 76,200 72,500 43,400 3,307,080,000
23/06/2021 69,000 9.00 13.04 60,000 69,000 59,900 204,000 14,076,000,000
22/06/2021 58,300 0.70 1.20 57,600 64,000 57,100 163,700 9,543,710,000
21/06/2021 57,500 2.10 3.65 55,400 60,000 55,400 124,800 7,176,000,000
18/06/2021 56,600 3.80 6.71 52,800 57,500 52,800 106,900 6,050,540,000
17/06/2021 53,300 1.70 3.19 51,600 55,200 51,300 101,900 5,431,270,000
16/06/2021 51,300 -3.70 -7.21 55,000 55,000 50,500 147,600 7,571,880,000
15/06/2021 55,300 -2.00 -3.62 57,300 59,000 53,100 89,300 4,938,290,000
14/06/2021 55,000 -6.00 -10.91 61,000 61,000 55,000 72,900 4,009,500,000
11/06/2021 61,000 1.40 2.30 59,600 61,500 60,900 11,300 689,300,000
10/06/2021 55,100 -0.80 -1.45 55,900 61,000 55,100 27,800 1,531,780,000
09/06/2021 53,000 -3.90 -7.36 56,900 61,000 53,000 25,900 1,372,700,000
08/06/2021 60,300 0.20 0.33 60,100 61,000 51,200 12,500 753,750,000
07/06/2021 60,900 0.10 0.16 60,800 63,000 59,200 16,500 1,004,850,000
04/06/2021 60,900 -2.40 -3.94 63,300 63,900 59,800 27,600 1,680,840,000
03/06/2021 64,000 1.00 1.56 63,000 67,400 62,200 8,500 544,000,000
02/06/2021 69,000 5.50 7.97 63,500 69,000 60,000 23,400 1,614,600,000
01/06/2021 65,900 1.90 2.88 64,000 69,900 62,000 17,900 1,179,610,000
31/05/2021 67,000 2.50 3.73 64,800 70,000 62,000 15,400 1,031,800,000
28/05/2021 64,800 0.00 ■■ 0.00 64,800 69,000 60,000 8,900 576,720,000
27/05/2021 64,000 -9.00 -14.06 73,000 72,000 64,000 4,200 268,800,000
26/05/2021 73,000 0.00 ■■ 0.00 73,000 73,000 72,900 700 51,100,000
25/05/2021 77,300 -0.70 -0.91 78,000 77,500 66,400 3,600 278,280,000
24/05/2021 77,600 9.60 12.37 68,000 78,000 77,600 4,000 310,400,000
21/05/2021 69,000 9.00 13.04 60,000 69,000 65,000 9,100 627,900,000
20/05/2021 59,000 -6.50 -11.02 65,500 65,000 58,600 14,500 855,500,000
19/05/2021 68,000 -2.80 -4.12 70,800 69,500 63,500 14,700 999,600,000
18/05/2021 68,800 -6.20 -9.01 75,000 74,000 68,500 15,800 1,087,040,000
17/05/2021 74,100 -4.70 -6.34 78,800 78,800 74,000 7,000 518,700,000
14/05/2021 80,000 -0.30 -0.38 80,300 80,000 77,000 14,900 1,192,000,000
13/05/2021 79,500 -0.20 -0.25 79,700 85,000 79,100 15,300 1,216,350,000
12/05/2021 81,000 1.20 1.48 79,800 81,000 77,100 15,900 1,287,900,000
11/05/2021 80,100 1.70 2.12 78,400 80,200 77,000 6,000 480,600,000
10/05/2021 80,000 2.20 2.75 77,800 80,000 76,000 35,600 2,848,000,000
07/05/2021 80,200 -6.80 -8.48 87,000 87,000 74,000 34,000 2,726,800,000
06/05/2021 86,000 1.30 1.51 84,700 89,700 80,000 39,600 3,405,600,000
05/05/2021 81,000 -11.10 -13.70 92,100 88,000 81,000 22,900 1,854,900,000
04/05/2021 97,000 9.20 9.48 87,800 97,000 85,000 5,400 523,800,000
29/04/2021 100,000 2.30 2.30 97,700 100,000 83,100 88,700 8,870,000,000
28/04/2021 89,300 -15.70 -17.58 105,000 118,000 89,300 45,800 4,089,940,000
27/04/2021 105,200 13.70 13.02 91,500 105,200 100,000 78,500 8,258,200,000
26/04/2021 91,700 11.90 12.98 79,800 91,700 81,000 89,100 8,170,470,000
23/04/2021 84,600 11.00 13.00 73,600 84,600 73,000 73,300 6,201,180,000
22/04/2021 75,900 9.90 13.04 66,000 75,900 71,000 28,200 2,140,380,000
20/04/2021 65,500 8.10 12.37 57,400 66,000 65,000 475,500 31,145,250,000
19/04/2021 57,700 7.50 13.00 50,200 57,700 50,500 415,100 23,951,270,000
16/04/2021 50,200 6.50 12.95 43,700 50,200 50,200 176,900 8,880,380,000
15/04/2021 43,700 5.70 13.04 38,000 43,700 43,700 900 39,330,000
14/04/2021 38,000 4.90 12.89 33,100 38,000 38,000 100 3,800,000
13/04/2021 33,100 4.30 12.99 28,800 33,100 33,100 200 6,620,000
12/04/2021 28,800 8.20 28.47 20,600 28,800 28,800 800 23,040,000
(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