Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +3.42 (+0.29%)
  • HNX-Index 246.20 +8.31 (+3.50%)
  • UPCOM-Index 76.48 +0.26 (+0.34%)
CTCP Tập đoàn VSETGROUP
VSETGROUP JSC
Mã CK:      VSD      20.50      ■■ 0 (0%)      (cập nhật 08:30 24/11/2020)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Dịch vụ - Cung ứng
Website: www.vsetgroup.com
VSD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
24/11/2020 20,500 0.00 ■■ 0.00 20,500 22,000 19,000 2,061,000 40,266,000,000
23/11/2020 20,500 0.00 ■■ 0.00 20,500 22,000 19,000 2,061,000 40,266,000,000
22/11/2020 20,500 0.00 ■■ 0.00 20,500 22,000 19,000 2,011,000 39,241,000,000
21/11/2020 20,500 0.00 ■■ 0.00 20,500 22,000 19,000 2,011,000 39,241,000,000
20/11/2020 20,500 0.00 ■■ 0.00 20,500 22,000 19,000 2,011,000 39,241,000,000
19/11/2020 20,500 0.00 ■■ 0.00 20,500 22,000 19,000 2,011,000 39,241,000,000
18/11/2020 20,500 -4.50 -18.00 25,000 22,000 19,000 2,011,000 39,241,000,000
27/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
26/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
25/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
24/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
23/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
22/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
21/10/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,000 25,000,000
20/10/2020 25,000 1.50 6.38 23,500 25,000 25,000 1,000 25,000,000
17/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
16/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
15/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
14/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
13/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
12/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
11/10/2020 23,500 0.00 ■■ 0.00 23,500 25,000 22,000 5,000 119,000,000
10/10/2020 23,500 2.50 11.90 21,000 25,000 22,000 5,000 119,000,000
08/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
07/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
06/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
05/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
04/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
03/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
02/10/2020 21,000 0.00 ■■ 0.00 21,000 22,000 20,000 2,000 42,000,000
01/10/2020 21,000 0.75 3.70 20,250 22,000 20,000 2,000 42,000,000
28/08/2020 20,250 -0.15 -0.74 20,400 23,000 17,000 22,000 486,000,000
27/08/2020 20,400 0.00 ■■ 0.00 20,400 23,000 17,000 522,000 10,986,000,000
26/08/2020 20,400 0.00 ■■ 0.00 20,400 23,000 17,000 522,000 10,986,000,000
25/08/2020 20,400 -0.10 -0.49 20,500 23,000 17,000 522,000 10,986,000,000
24/08/2020 20,500 0.00 ■■ 0.00 20,500 23,000 17,000 542,000 11,406,000,000
23/08/2020 20,500 0.00 ■■ 0.00 20,500 23,000 17,000 542,000 11,406,000,000
22/08/2020 20,500 0.00 ■■ 0.00 20,500 23,000 17,000 542,000 11,406,000,000
21/08/2020 20,500 -0.50 -2.38 21,000 23,000 17,000 542,000 11,406,000,000
20/08/2020 21,000 5.05 31.66 15,950 21,000 21,000 520,000 10,920,000,000
19/08/2020 15,950 -1.35 -7.80 17,300 21,000 10,900 70,000 965,000,000
18/08/2020 17,300 1.60 10.19 15,700 21,000 10,900 70,100 967,000,000
17/08/2020 15,700 1.77 12.68 13,933 21,000 10,900 80,100 1,076,000,000
16/08/2020 13,933 0.00 ■■ 0.00 13,933 20,000 10,900 60,100 656,000,000
15/08/2020 13,933 0.00 ■■ 0.00 13,933 20,000 10,900 60,100 656,000,000
14/08/2020 13,933 0.86 6.56 13,075 20,000 10,900 60,100 656,000,000
13/08/2020 13,075 1.55 13.40 11,530 20,000 10,500 60,200 657,050,000
12/08/2020 11,530 -0.07 -0.60 11,600 20,000 8,000 3,064,400 24,707,400,000
11/08/2020 11,600 1.05 9.95 10,550 20,000 8,000 3,014,400 24,162,400,000
10/08/2020 10,550 0.05 0.48 10,500 13,500 8,000 3,014,300 24,160,400,000
09/08/2020 10,500 0.00 ■■ 0.00 10,500 13,500 8,000 3,004,300 24,051,400,000
08/08/2020 10,500 0.00 ■■ 0.00 10,500 13,500 8,000 3,004,300 24,051,400,000
07/08/2020 10,500 0.00 ■■ 0.00 10,500 13,500 8,000 3,004,300 24,051,400,000
06/08/2020 10,500 0.00 ■■ 0.00 10,500 13,500 8,000 3,004,300 24,051,400,000
05/08/2020 10,500 0.50 5.00 10,000 13,500 8,000 3,004,200 24,050,350,000
19/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
18/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
17/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
16/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
15/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
14/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
13/06/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,000 40,000,000
12/06/2020 10,000 -12.00 -54.55 22,000 10,000 10,000 4,000 40,000,000
15/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
14/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
13/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
12/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
11/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
10/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
09/07/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000,000 22,000,000,000
08/07/2019 22,000 -0.17 -0.75 22,167 22,000 22,000 1,000,000 22,000,000,000
04/06/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
03/06/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
02/06/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
01/06/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
31/05/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
30/05/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
29/05/2019 22,167 0.00 ■■ 0.00 22,167 23,000 21,500 2,300,000 49,700,000,000
28/05/2019 22,167 0.00 ■■ 0.00 0 23,000 21,500 2,300,000 49,700,000,000
(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