Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
TNMI » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/06/2010 | 37,000 | -0.50 ▼ | -1.33 | 0 | 0 | 0 | 50,000 | 1,850,000,000 |
| 03/06/2010 | 37,500 | -0.25 ▼ | -0.66 | 0 | 0 | 0 | 140,000 | 5,240,000,000 |
| 02/06/2010 | 37,750 | -0.75 ▼ | -1.95 | 0 | 0 | 0 | 90,000 | 3,390,000,000 |
| 01/06/2010 | 38,500 | 1.50 ▲ | 4.05 | 0 | 0 | 0 | 40,000 | 1,540,000,000 |
| 28/05/2010 | 37,000 | -0.65 ▼ | -1.73 | 0 | 0 | 0 | 150,000 | 5,550,000,000 |
| 25/05/2010 | 37,500 | 0.10 ▲ | 0.27 | 0 | 0 | 0 | 230,000 | 8,560,000,000 |
| 24/05/2010 | 37,400 | -0.02 ▼ | -0.05 | 0 | 0 | 0 | 150,000 | 5,600,000,000 |
| 23/05/2010 | 37,420 | -0.11 ▼ | -0.28 | 0 | 0 | 0 | 60,000 | 2,271,000,000 |
| 22/05/2010 | 37,525 | -0.50 ▼ | -1.30 | 0 | 0 | 0 | 50,000 | 1,901,000,000 |
| 21/05/2010 | 38,020 | 0.12 ▲ | 0.32 | 0 | 0 | 0 | 110,000 | 4,201,000,000 |
| 20/05/2010 | 37,900 | 0.23 ▲ | 0.62 | 0 | 0 | 0 | 200,000 | 7,574,000,000 |
| 19/05/2010 | 37,667 | 0.03 ▲ | 0.07 | 0 | 0 | 0 | 270,000 | 10,155,000,000 |
| 18/05/2010 | 37,640 | -0.05 ▼ | -0.14 | 0 | 0 | 0 | 410,000 | 15,414,000,000 |
| 17/05/2010 | 37,692 | 0.02 ▲ | 0.06 | 0 | 0 | 0 | 360,000 | 13,558,000,000 |
| 16/05/2010 | 37,670 | 0.04 ▲ | 0.10 | 0 | 0 | 0 | 250,000 | 9,427,000,000 |
| 15/05/2010 | 37,633 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 230,000 | 8,667,000,000 |
| 14/05/2010 | 37,631 | 0.10 ▲ | 0.26 | 0 | 0 | 0 | 280,000 | 10,552,000,000 |
| 13/05/2010 | 37,533 | -0.21 ▼ | -0.56 | 0 | 0 | 0 | 190,000 | 7,138,000,000 |
| 12/05/2010 | 37,744 | -0.09 ▼ | -0.24 | 0 | 0 | 0 | 210,000 | 7,879,000,000 |
| 11/05/2010 | 37,836 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 250,000 | 9,394,000,000 |
| 10/05/2010 | 37,820 | 0.11 ▲ | 0.28 | 0 | 0 | 0 | 230,000 | 8,634,000,000 |
| 09/05/2010 | 37,713 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 200,000 | 7,489,000,000 |
| 08/05/2010 | 37,744 | -0.03 ▼ | -0.07 | 0 | 0 | 0 | 230,000 | 8,629,000,000 |
| 07/05/2010 | 37,770 | -0.04 ▼ | -0.10 | 0 | 0 | 0 | 250,000 | 9,389,000,000 |
| 06/05/2010 | 37,808 | 0.67 ▲ | 1.79 | 0 | 0 | 0 | 290,000 | 10,909,000,000 |
| 05/05/2010 | 37,142 | 0.04 ▲ | 0.11 | 0 | 0 | 0 | 410,000 | 15,389,000,000 |
| 04/05/2010 | 37,100 | 0.23 ▲ | 0.61 | 0 | 0 | 0 | 370,000 | 13,970,000,000 |
| 03/05/2010 | 36,875 | 0.38 ▲ | 1.03 | 0 | 0 | 0 | 230,000 | 8,650,000,000 |
| 02/05/2010 | 36,500 | -0.21 ▼ | -0.58 | 0 | 0 | 0 | 90,000 | 3,325,000,000 |
| 30/04/2010 | 36,714 | -0.45 ▼ | -1.22 | 0 | 0 | 0 | 100,000 | 3,705,000,000 |
| 29/04/2010 | 37,167 | 0.24 ▲ | 0.66 | 0 | 0 | 0 | 220,000 | 8,250,000,000 |
| 28/04/2010 | 36,925 | -0.38 ▼ | -1.01 | 0 | 0 | 0 | 490,000 | 18,160,000,000 |
| 27/04/2010 | 37,300 | 0.61 ▲ | 1.66 | 0 | 0 | 0 | 620,000 | 23,115,000,000 |
| 26/04/2010 | 36,692 | 0.05 ▲ | 0.13 | 0 | 0 | 0 | 510,000 | 18,682,000,000 |
| 25/04/2010 | 36,646 | 0.57 ▲ | 1.58 | 0 | 0 | 0 | 590,000 | 21,542,000,000 |
| 24/04/2010 | 36,075 | 0.12 ▲ | 0.33 | 0 | 0 | 0 | 760,000 | 27,317,000,000 |
| 23/04/2010 | 35,955 | 0.65 ▲ | 1.83 | 0 | 0 | 0 | 520,000 | 18,720,000,000 |
| 22/04/2010 | 35,308 | 2.79 ▲ | 8.57 | 0 | 0 | 0 | 600,000 | 21,295,000,000 |
| 21/04/2010 | 32,520 | 1.77 ▲ | 5.76 | 0 | 0 | 0 | 550,000 | 17,852,000,000 |
| 20/04/2010 | 30,750 | 0.38 ▲ | 1.23 | 0 | 0 | 0 | 430,000 | 13,316,000,000 |
| 19/04/2010 | 30,375 | -0.11 ▼ | -0.36 | 0 | 0 | 0 | 400,000 | 12,156,000,000 |
| 18/04/2010 | 30,486 | -0.38 ▼ | -1.24 | 0 | 0 | 0 | 560,000 | 17,094,000,000 |
| 17/04/2010 | 30,869 | 0.21 ▲ | 0.68 | 0 | 0 | 0 | 490,000 | 15,094,000,000 |
| 16/04/2010 | 30,660 | 0.04 ▲ | 0.13 | 0 | 0 | 0 | 640,000 | 19,636,000,000 |
| 15/04/2010 | 30,620 | 0.04 ▲ | 0.11 | 0 | 0 | 0 | 610,000 | 18,681,000,000 |
| 14/04/2010 | 30,585 | -0.41 ▼ | -1.31 | 0 | 0 | 0 | 490,000 | 14,968,000,000 |
| 13/04/2010 | 30,991 | -0.27 ▼ | -0.86 | 0 | 0 | 0 | 290,000 | 8,981,000,000 |
| 12/04/2010 | 31,260 | -0.14 ▼ | -0.45 | 0 | 0 | 0 | 280,000 | 8,798,000,000 |
| 11/04/2010 | 31,400 | 0.31 ▲ | 1.00 | 0 | 0 | 0 | 110,000 | 3,490,000,000 |
| 10/04/2010 | 31,088 | 0.09 ▲ | 0.28 | 0 | 0 | 0 | 350,000 | 10,818,000,000 |
| 09/04/2010 | 31,000 | 0.20 ▲ | 0.65 | 0 | 0 | 0 | 170,000 | 5,245,000,000 |
| 08/04/2010 | 30,800 | -0.12 ▼ | -0.40 | 0 | 0 | 0 | 290,000 | 8,918,000,000 |
| 07/04/2010 | 30,923 | 0.06 ▲ | 0.18 | 0 | 0 | 0 | 930,000 | 30,578,000,000 |
| 06/04/2010 | 30,867 | -0.05 ▼ | -0.17 | 0 | 0 | 0 | 890,000 | 29,290,000,000 |
| 05/04/2010 | 30,920 | -0.87 ▼ | -2.72 | 0 | 0 | 0 | 870,000 | 28,615,000,000 |
| 04/04/2010 | 31,786 | 0.19 ▲ | 0.59 | 0 | 0 | 0 | 840,000 | 28,180,000,000 |
| 03/04/2010 | 31,600 | 1.93 ▲ | 6.52 | 0 | 0 | 0 | 240,000 | 7,730,000,000 |
| 02/04/2010 | 29,667 | 0.17 ▲ | 0.57 | 0 | 0 | 0 | 120,000 | 3,550,000,000 |
| 01/04/2010 | 29,500 | 1.80 ▲ | 6.50 | 0 | 0 | 0 | 100,000 | 2,950,000,000 |
| 31/03/2010 | 27,700 | -0.20 ▼ | -0.72 | 0 | 0 | 0 | 150,000 | 4,155,000,000 |
| 29/03/2010 | 27,900 | -0.51 ▼ | -1.81 | 0 | 0 | 0 | 240,000 | 6,687,000,000 |
| 26/03/2010 | 28,413 | 0.07 ▲ | 0.26 | 0 | 0 | 0 | 280,000 | 7,955,000,000 |
| 25/03/2010 | 28,340 | 0.74 ▲ | 2.68 | 0 | 0 | 0 | 350,000 | 9,917,000,000 |
| 24/03/2010 | 27,600 | -0.24 ▼ | -0.86 | 0 | 0 | 0 | 320,000 | 8,867,000,000 |
| 23/03/2010 | 27,840 | 2.84 ▲ | 11.36 | 0 | 0 | 0 | 150,000 | 4,250,000,000 |
| 01/03/2010 | 25,000 | 1.50 ▲ | 6.38 | 0 | 0 | 0 | 50,000 | 1,250,000,000 |
| 28/02/2010 | 23,500 | 1.50 ▲ | 6.82 | 0 | 0 | 0 | 100,000 | 2,350,000,000 |
| 25/02/2010 | 22,000 | -8.00 ▼ | -26.67 | 0 | 0 | 0 | 50,000 | 1,100,000,000 |
| 06/02/2010 | 30,000 | 0.67 ▲ | 2.27 | 0 | 0 | 0 | 40,000 | 1,200,000,000 |
| 05/02/2010 | 29,333 | 0.33 ▲ | 1.15 | 0 | 0 | 0 | 90,000 | 2,600,000,000 |
| 04/02/2010 | 29,000 | 1.00 ▲ | 3.57 | 0 | 0 | 0 | 70,000 | 2,000,000,000 |
| 03/02/2010 | 28,000 | 5.33 ▲ | 23.53 | 0 | 0 | 0 | 50,000 | 1,400,000,000 |
| 02/02/2010 | 22,667 | -2.73 ▼ | -10.76 | 0 | 0 | 0 | 250,000 | 5,400,000,000 |
| 31/01/2010 | 25,400 | -2.00 ▼ | -7.30 | 0 | 0 | 0 | 310,000 | 7,150,000,000 |
| 30/01/2010 | 27,400 | -1.85 ▼ | -6.32 | 0 | 0 | 0 | 220,000 | 5,450,000,000 |
| 29/01/2010 | 29,250 | -0.55 ▼ | -1.85 | 0 | 0 | 0 | 120,000 | 3,450,000,000 |
| 28/01/2010 | 29,800 | 0.50 ▲ | 1.71 | 0 | 0 | 0 | 95,000 | 2,804,000,000 |
| 27/01/2010 | 29,300 | -0.20 ▼ | -0.68 | 0 | 0 | 0 | 105,000 | 3,064,000,000 |
| 26/01/2010 | 29,500 | -0.17 ▼ | -0.56 | 0 | 0 | 0 | 60,000 | 1,750,000,000 |
| 25/01/2010 | 29,667 | -0.33 ▼ | -1.11 | 0 | 0 | 0 | 70,000 | 2,050,000,000 |
| 13/01/2010 | 30,000 | 5.00 ▲ | 20.00 | 0 | 0 | 0 | 20,000 | 600,000,000 |
| 29/12/2009 | 25,000 | -2.00 ▼ | -7.41 | 0 | 0 | 0 | 50,000 | 1,250,000,000 |
| 28/12/2009 | 27,000 | -1.00 ▼ | -3.57 | 0 | 0 | 0 | 150,000 | 4,150,000,000 |
| 27/12/2009 | 28,000 | -1.50 ▼ | -5.08 | 0 | 0 | 0 | 170,000 | 4,750,000,000 |
| 21/12/2009 | 29,500 | -0.50 ▼ | -1.67 | 0 | 0 | 0 | 120,000 | 3,500,000,000 |
| 20/12/2009 | 30,000 | -5.00 ▼ | -14.29 | 0 | 0 | 0 | 20,000 | 600,000,000 |
| 06/12/2009 | 35,000 | 2.25 ▲ | 6.87 | 0 | 0 | 0 | 100,000 | 3,500,000,000 |
| 02/12/2009 | 32,750 | 2.25 ▲ | 7.38 | 0 | 0 | 0 | 120,000 | 4,110,000,000 |
| 30/11/2009 | 30,500 | -14.50 ▼ | -32.22 | 0 | 0 | 0 | 20,000 | 610,000,000 |
| 24/11/2009 | 45,000 | 5.00 ▲ | 12.50 | 0 | 0 | 0 | 30,000 | 1,350,000,000 |
| 22/11/2009 | 40,000 | 5.00 ▲ | 14.29 | 0 | 0 | 0 | 40,000 | 1,700,000,000 |
| 31/10/2009 | 40,000 | 5.50 ▲ | 15.94 | 0 | 0 | 0 | 10,000 | 400,000,000 |
| 28/10/2009 | 34,500 | -0.29 ▼ | -0.82 | 0 | 0 | 0 | 35,000 | 1,220,000,000 |
| 27/10/2009 | 34,786 | 0.20 ▲ | 0.59 | 0 | 0 | 0 | 185,000 | 6,495,000,000 |
| 26/10/2009 | 34,583 | 1.08 ▲ | 3.23 | 0 | 0 | 0 | 135,000 | 4,695,000,000 |
| 25/10/2009 | 33,500 | -0.38 ▼ | -1.11 | 0 | 0 | 0 | 125,000 | 4,295,000,000 |
| 22/10/2009 | 33,875 | 0.63 ▲ | 1.88 | 0 | 0 | 0 | 120,000 | 4,135,000,000 |
| 21/10/2009 | 33,250 | -0.08 ▼ | -0.25 | 0 | 0 | 0 | 60,000 | 2,005,000,000 |
| 20/10/2009 | 33,333 | -0.51 ▼ | -1.50 | 0 | 0 | 0 | 260,000 | 8,705,000,000 |
| 19/10/2009 | 33,840 | -0.19 ▼ | -0.56 | 0 | 0 | 0 | 280,000 | 9,397,000,000 |
| 17/10/2009 | 34,029 | 0.17 ▲ | 0.49 | 0 | 0 | 0 | 430,000 | 14,597,000,000 |
| 16/10/2009 | 33,863 | -0.12 ▼ | -0.36 | 0 | 0 | 0 | 440,000 | 14,924,000,000 |
| 14/10/2009 | 33,986 | 0.25 ▲ | 0.73 | 0 | 0 | 0 | 430,000 | 14,594,000,000 |
| 13/10/2009 | 33,740 | 1.04 ▲ | 3.18 | 0 | 0 | 0 | 410,000 | 13,902,000,000 |
| 11/10/2009 | 32,700 | 10.20 ▲ | 45.33 | 0 | 0 | 0 | 10,000 | 327,000,000 |
| 25/08/2009 | 22,500 | -1.50 ▼ | -6.25 | 0 | 0 | 0 | 2,000 | 45,000,000 |
| 21/08/2009 | 24,000 | -0.13 ▼ | -0.52 | 0 | 0 | 0 | 9,000 | 217,500,000 |
| 20/08/2009 | 24,125 | 0.03 ▲ | 0.10 | 0 | 0 | 0 | 14,000 | 340,000,000 |
| 16/08/2009 | 24,100 | -0.21 ▼ | -0.88 | 0 | 0 | 0 | 14,200 | 344,800,000 |
| 14/08/2009 | 24,313 | -0.35 ▼ | -1.44 | 0 | 0 | 0 | 26,200 | 639,800,000 |
| 10/08/2009 | 24,667 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 24,000 | 590,000,000 |