Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
SD207 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 11/03/2010 | 34,000 | -7.67 ▼ | -18.40 | 0 | 0 | 0 | 50,000 | 1,700,000,000 |
| 09/03/2010 | 41,667 | -0.83 ▼ | -1.96 | 0 | 0 | 0 | 46,000 | 1,970,000,000 |
| 08/03/2010 | 42,500 | 2.50 ▲ | 6.25 | 0 | 0 | 0 | 64,000 | 2,780,000,000 |
| 07/03/2010 | 40,000 | -1.67 ▼ | -4.00 | 0 | 0 | 0 | 28,000 | 1,160,000,000 |
| 05/03/2010 | 41,667 | 1.67 ▲ | 4.17 | 0 | 0 | 0 | 46,000 | 1,970,000,000 |
| 04/03/2010 | 40,000 | -2.50 ▼ | -5.88 | 0 | 0 | 0 | 28,000 | 1,160,000,000 |
| 03/03/2010 | 42,500 | 3.70 ▲ | 9.54 | 0 | 0 | 0 | 64,000 | 2,780,000,000 |
| 02/03/2010 | 38,800 | -0.49 ▼ | -1.24 | 0 | 0 | 0 | 116,000 | 4,370,000,000 |
| 01/03/2010 | 39,286 | 0.54 ▲ | 1.38 | 0 | 0 | 0 | 234,000 | 8,600,000,000 |
| 28/02/2010 | 38,750 | -0.19 ▼ | -0.48 | 0 | 0 | 0 | 206,000 | 7,465,000,000 |
| 27/02/2010 | 38,938 | -1.23 ▼ | -3.06 | 0 | 0 | 0 | 274,000 | 9,975,000,000 |
| 26/02/2010 | 40,167 | 2.27 ▲ | 5.98 | 0 | 0 | 0 | 252,000 | 9,475,000,000 |
| 25/02/2010 | 37,900 | -0.10 ▼ | -0.26 | 0 | 0 | 0 | 188,000 | 6,675,000,000 |
| 24/02/2010 | 38,000 | 1.00 ▲ | 2.70 | 0 | 0 | 0 | 251,000 | 9,165,000,000 |
| 23/02/2010 | 37,000 | -2.50 ▼ | -6.33 | 0 | 0 | 0 | 173,000 | 6,265,000,000 |
| 22/02/2010 | 39,500 | -5.50 ▼ | -12.22 | 0 | 0 | 0 | 118,000 | 4,210,000,000 |
| 11/02/2010 | 45,000 | 4.70 ▲ | 11.66 | 0 | 0 | 0 | 54,000 | 2,430,000,000 |
| 10/02/2010 | 40,300 | -0.14 ▼ | -0.34 | 0 | 0 | 0 | 86,000 | 3,495,000,000 |
| 09/02/2010 | 40,438 | 2.72 ▲ | 7.21 | 0 | 0 | 0 | 144,000 | 5,835,000,000 |
| 08/02/2010 | 37,717 | -1.22 ▼ | -3.12 | 0 | 0 | 0 | 140,000 | 5,295,000,000 |
| 07/02/2010 | 38,933 | -1.17 ▼ | -2.91 | 0 | 0 | 0 | 148,000 | 5,708,000,000 |
| 06/02/2010 | 40,100 | 1.30 ▲ | 3.35 | 0 | 0 | 0 | 136,000 | 5,378,000,000 |
| 05/02/2010 | 38,800 | -0.10 ▼ | -0.26 | 0 | 0 | 0 | 178,000 | 6,848,000,000 |
| 04/02/2010 | 38,900 | -0.99 ▼ | -2.48 | 0 | 0 | 0 | 238,000 | 9,213,000,000 |
| 03/02/2010 | 39,891 | -0.91 ▼ | -2.23 | 0 | 0 | 0 | 326,000 | 12,825,000,000 |
| 02/02/2010 | 40,800 | -0.40 ▼ | -0.97 | 0 | 0 | 0 | 256,000 | 10,395,000,000 |
| 01/02/2010 | 41,200 | -1.24 ▼ | -2.92 | 0 | 0 | 0 | 246,000 | 10,061,000,000 |
| 31/01/2010 | 42,438 | 1.89 ▲ | 4.66 | 0 | 0 | 0 | 192,000 | 8,046,000,000 |
| 30/01/2010 | 40,550 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 204,000 | 8,346,000,000 |
| 29/01/2010 | 40,530 | -1.33 ▼ | -3.18 | 0 | 0 | 0 | 174,000 | 7,130,000,000 |
| 28/01/2010 | 41,860 | 0.98 ▲ | 2.39 | 0 | 0 | 0 | 106,000 | 4,425,000,000 |
| 27/01/2010 | 40,883 | -1.07 ▼ | -2.54 | 0 | 0 | 0 | 158,000 | 6,452,000,000 |
| 26/01/2010 | 41,950 | 1.18 ▲ | 2.88 | 0 | 0 | 0 | 194,000 | 8,078,000,000 |
| 25/01/2010 | 40,775 | 0.56 ▲ | 1.40 | 0 | 0 | 0 | 201,000 | 8,020,000,000 |
| 24/01/2010 | 40,213 | 0.91 ▲ | 2.30 | 0 | 0 | 0 | 213,000 | 8,425,000,000 |
| 23/01/2010 | 39,308 | -1.03 ▼ | -2.55 | 0 | 0 | 0 | 299,000 | 11,235,000,000 |
| 22/01/2010 | 40,338 | -1.20 ▼ | -2.89 | 0 | 0 | 0 | 223,000 | 8,855,000,000 |
| 21/01/2010 | 41,540 | -0.81 ▼ | -1.91 | 0 | 0 | 0 | 126,000 | 5,135,000,000 |
| 20/01/2010 | 42,350 | 0.63 ▲ | 1.51 | 0 | 0 | 0 | 106,000 | 4,485,000,000 |
| 19/01/2010 | 41,720 | -1.62 ▼ | -3.74 | 0 | 0 | 0 | 108,000 | 4,480,000,000 |
| 18/01/2010 | 43,340 | -0.11 ▼ | -0.25 | 0 | 0 | 0 | 94,000 | 4,057,000,000 |
| 17/01/2010 | 43,450 | -1.55 ▼ | -3.44 | 0 | 0 | 0 | 134,000 | 5,762,000,000 |
| 16/01/2010 | 45,000 | 4.50 ▲ | 11.11 | 0 | 0 | 0 | 54,000 | 2,430,000,000 |
| 15/01/2010 | 40,500 | 0.19 ▲ | 0.46 | 0 | 0 | 0 | 5,100,000 | 213,995,000,000 |
| 14/01/2010 | 40,313 | -0.44 ▼ | -1.07 | 0 | 0 | 0 | 5,130,000 | 215,165,000,000 |
| 13/01/2010 | 40,750 | -0.39 ▼ | -0.96 | 0 | 0 | 0 | 5,138,000 | 215,580,000,000 |
| 12/01/2010 | 41,143 | 0.81 ▲ | 2.02 | 0 | 0 | 0 | 5,108,000 | 214,430,000,000 |
| 10/01/2010 | 40,286 | -1.09 ▼ | -2.63 | 0 | 0 | 0 | 120,000 | 4,833,000,000 |
| 09/01/2010 | 41,373 | 0.38 ▲ | 0.93 | 0 | 0 | 0 | 171,000 | 7,077,000,000 |
| 08/01/2010 | 40,991 | -0.23 ▼ | -0.56 | 0 | 0 | 0 | 224,000 | 9,028,000,000 |
| 07/01/2010 | 41,222 | 0.53 ▲ | 1.30 | 0 | 0 | 0 | 178,000 | 7,228,000,000 |
| 06/01/2010 | 40,692 | 0.40 ▲ | 1.00 | 0 | 0 | 0 | 234,000 | 9,361,000,000 |
| 05/01/2010 | 40,288 | 0.83 ▲ | 2.11 | 0 | 0 | 0 | 184,000 | 7,177,000,000 |
| 04/01/2010 | 39,456 | 4.61 ▲ | 13.22 | 0 | 0 | 0 | 178,000 | 6,923,000,000 |
| 03/01/2010 | 34,850 | -0.05 ▼ | -0.14 | 0 | 0 | 0 | 60,000 | 2,085,000,000 |
| 02/01/2010 | 34,900 | 0.08 ▲ | 0.22 | 0 | 0 | 0 | 70,000 | 2,435,000,000 |
| 01/01/2010 | 34,825 | -1.66 ▼ | -4.56 | 0 | 0 | 0 | 120,000 | 4,165,000,000 |
| 31/12/2009 | 36,488 | 0.12 ▲ | 0.33 | 0 | 0 | 0 | 328,000 | 11,755,000,000 |
| 30/12/2009 | 36,367 | 0.11 ▲ | 0.31 | 0 | 0 | 0 | 330,000 | 11,765,000,000 |
| 29/12/2009 | 36,256 | 2.39 ▲ | 7.04 | 0 | 0 | 0 | 340,000 | 12,135,000,000 |
| 28/12/2009 | 33,870 | -2.33 ▼ | -6.44 | 0 | 0 | 0 | 320,000 | 11,225,000,000 |
| 27/12/2009 | 36,200 | -0.18 ▼ | -0.48 | 0 | 0 | 0 | 290,000 | 10,350,000,000 |
| 26/12/2009 | 36,375 | 0.48 ▲ | 1.32 | 0 | 0 | 0 | 310,000 | 11,120,000,000 |
| 25/12/2009 | 35,900 | -0.99 ▼ | -2.68 | 0 | 0 | 0 | 380,000 | 13,605,000,000 |
| 24/12/2009 | 36,889 | -0.89 ▼ | -2.37 | 0 | 0 | 0 | 348,000 | 12,685,000,000 |
| 23/12/2009 | 37,783 | -0.77 ▼ | -1.99 | 0 | 0 | 0 | 268,000 | 9,895,000,000 |
| 17/12/2009 | 38,550 | 2.15 ▲ | 5.91 | 0 | 0 | 0 | 168,000 | 6,270,000,000 |
| 15/12/2009 | 36,400 | -0.10 ▼ | -0.27 | 0 | 0 | 0 | 150,000 | 5,460,000,000 |
| 09/12/2009 | 36,500 | -0.50 ▼ | -1.35 | 0 | 0 | 0 | 100,000 | 3,650,000,000 |
| 08/12/2009 | 37,000 | -1.50 ▼ | -3.90 | 0 | 0 | 0 | 150,000 | 5,550,000,000 |
| 07/12/2009 | 38,500 | -0.50 ▼ | -1.28 | 0 | 0 | 0 | 100,000 | 3,850,000,000 |
| 06/12/2009 | 39,000 | -0.50 ▼ | -1.27 | 0 | 0 | 0 | 50,000 | 1,950,000,000 |
| 02/12/2009 | 39,500 | -0.15 ▼ | -0.38 | 0 | 0 | 0 | 20,000 | 790,000,000 |
| 30/11/2009 | 39,650 | -2.23 ▼ | -5.33 | 0 | 0 | 0 | 50,000 | 1,984,000,000 |
| 29/11/2009 | 41,883 | -0.42 ▼ | -0.99 | 0 | 0 | 0 | 80,000 | 3,287,000,000 |
| 27/11/2009 | 42,300 | -1.87 ▼ | -4.23 | 0 | 0 | 0 | 65,000 | 2,690,000,000 |
| 24/11/2009 | 44,167 | 2.92 ▲ | 7.07 | 0 | 0 | 0 | 45,000 | 1,900,000,000 |
| 19/11/2009 | 41,250 | -1.25 ▼ | -2.94 | 0 | 0 | 0 | 40,000 | 1,650,000,000 |
| 17/11/2009 | 42,500 | 0.50 ▲ | 1.19 | 0 | 0 | 0 | 45,000 | 1,875,000,000 |
| 15/11/2009 | 42,000 | -0.63 ▼ | -1.47 | 0 | 0 | 0 | 70,000 | 2,912,500,000 |
| 13/11/2009 | 42,625 | 0.79 ▲ | 1.89 | 0 | 0 | 0 | 40,000 | 1,692,500,000 |
| 12/11/2009 | 41,833 | -3.79 ▼ | -8.31 | 0 | 0 | 0 | 35,000 | 1,467,500,000 |
| 11/11/2009 | 45,625 | -4.38 ▼ | -8.75 | 0 | 0 | 0 | 45,000 | 2,037,500,000 |
| 10/11/2009 | 50,000 | -1.67 ▼ | -3.23 | 0 | 0 | 0 | 20,000 | 1,000,000,000 |
| 09/11/2009 | 51,667 | 4.00 ▲ | 8.39 | 0 | 0 | 0 | 30,000 | 1,550,000,000 |
| 06/11/2009 | 47,667 | 9.77 ▲ | 25.77 | 0 | 0 | 0 | 50,000 | 2,050,000,000 |
| 05/11/2009 | 37,900 | 4.28 ▲ | 12.71 | 0 | 0 | 0 | 66,000 | 2,377,000,000 |
| 04/11/2009 | 33,625 | -1.63 ▼ | -4.61 | 0 | 0 | 0 | 56,000 | 1,827,000,000 |
| 03/11/2009 | 35,250 | 0.17 ▲ | 0.48 | 0 | 0 | 0 | 58,000 | 1,918,500,000 |
| 02/11/2009 | 35,083 | 0.71 ▲ | 2.06 | 0 | 0 | 0 | 88,000 | 2,923,500,000 |
| 01/11/2009 | 34,375 | 3.00 ▲ | 9.56 | 0 | 0 | 0 | 58,000 | 1,848,500,000 |
| 31/10/2009 | 31,375 | 1.33 ▲ | 4.41 | 0 | 0 | 0 | 73,000 | 2,148,500,000 |
| 29/10/2009 | 30,050 | 0.72 ▲ | 2.46 | 0 | 0 | 0 | 83,000 | 2,422,500,000 |
| 28/10/2009 | 29,329 | -0.20 ▼ | -0.68 | 0 | 0 | 0 | 93,000 | 2,672,500,000 |
| 27/10/2009 | 29,530 | 0.11 ▲ | 0.37 | 0 | 0 | 0 | 143,000 | 4,167,500,000 |
| 26/10/2009 | 29,422 | -0.58 ▼ | -1.93 | 0 | 0 | 0 | 133,000 | 3,862,500,000 |
| 25/10/2009 | 30,000 | 0.75 ▲ | 2.56 | 0 | 0 | 0 | 88,000 | 2,621,000,000 |
| 24/10/2009 | 29,250 | 0.15 ▲ | 0.52 | 0 | 0 | 0 | 68,000 | 1,956,000,000 |
| 22/10/2009 | 29,100 | 3.77 ▲ | 14.87 | 0 | 0 | 0 | 48,000 | 1,356,000,000 |
| 21/10/2009 | 25,333 | 1.33 ▲ | 5.55 | 0 | 0 | 0 | 25,000 | 637,500,000 |
| 20/10/2009 | 24,000 | -0.29 ▼ | -1.18 | 0 | 0 | 0 | 30,000 | 737,500,000 |
| 19/10/2009 | 24,286 | 0.37 ▲ | 1.54 | 0 | 0 | 0 | 70,000 | 1,717,500,000 |
| 16/10/2009 | 23,917 | 0.12 ▲ | 0.49 | 0 | 0 | 0 | 60,000 | 1,452,500,000 |
| 14/10/2009 | 23,800 | 3.80 ▲ | 19.00 | 0 | 0 | 0 | 55,000 | 1,330,000,000 |
| 01/09/2009 | 21,000 | 7.00 ▲ | 50.00 | 0 | 0 | 0 | 5,000 | 102,000,000 |
| 02/08/2009 | 14,000 | -0.67 ▼ | -4.55 | 0 | 0 | 0 | 4,000 | 56,000,000 |
| 31/07/2009 | 14,667 | -0.33 ▼ | -2.22 | 0 | 0 | 0 | 12,000 | 176,000,000 |
| 20/07/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 4,000 | 60,000,000 |