Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Ngân hàng TMCP Việt Nam Tín NghĩaMã CK: VTN 5.25 ▼ -0.25 (-4.55%) (cập nhật 17:25 14/02/2012)
Ngừng giao dịch
VTN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 14/02/2012 | 5,250 | -0.25 ▼ | -4.55 | 0 | 0 | 0 | 330,000 | 1,725,000,000 |
| 06/01/2012 | 5,500 | -0.10 ▼ | -1.79 | 0 | 0 | 0 | 1,700,000 | 9,350,000,000 |
| 05/01/2012 | 5,600 | -0.07 ▼ | -1.18 | 0 | 0 | 0 | 1,290,000 | 7,140,000,000 |
| 04/01/2012 | 5,667 | -0.08 ▼ | -1.44 | 0 | 0 | 0 | 640,000 | 3,565,000,000 |
| 03/01/2012 | 5,750 | -0.25 ▼ | -4.17 | 0 | 0 | 0 | 590,000 | 3,290,000,000 |
| 29/12/2011 | 6,000 | -2.80 ▼ | -31.82 | 0 | 0 | 0 | 90,000 | 540,000,000 |
| 04/12/2011 | 8,800 | 1.13 ▲ | 14.66 | 0 | 0 | 0 | 100,000 | 880,000,000 |
| 29/11/2011 | 7,675 | -0.38 ▼ | -4.66 | 0 | 0 | 0 | 240,000 | 1,829,000,000 |
| 18/11/2011 | 8,050 | 1.05 ▲ | 15.00 | 0 | 0 | 0 | 150,000 | 1,211,000,000 |
| 17/10/2011 | 7,000 | -1.00 ▼ | -12.50 | 0 | 0 | 0 | 320,000 | 2,240,000,000 |
| 15/10/2011 | 8,000 | 1.00 ▲ | 14.29 | 0 | 0 | 0 | 100,000 | 800,000,000 |
| 23/08/2011 | 7,000 | -1.83 ▼ | -20.75 | 0 | 0 | 0 | 50,000 | 350,000,000 |
| 03/07/2011 | 8,833 | -0.92 ▼ | -9.41 | 0 | 0 | 0 | 300,000 | 2,650,000,000 |
| 05/04/2011 | 9,750 | 0.92 ▲ | 10.38 | 0 | 0 | 0 | 200,000 | 1,950,000,000 |
| 02/04/2011 | 8,833 | 1.69 ▲ | 23.59 | 0 | 0 | 0 | 250,000 | 2,300,000,000 |
| 01/04/2011 | 7,147 | -0.01 ▼ | -0.13 | 0 | 0 | 0 | 965,000 | 7,155,000,000 |
| 31/03/2011 | 7,156 | -0.01 ▼ | -0.15 | 0 | 0 | 0 | 915,000 | 6,805,000,000 |
| 28/03/2011 | 7,167 | -0.01 ▼ | -0.17 | 0 | 0 | 0 | 865,000 | 6,455,000,000 |
| 24/03/2011 | 7,179 | -0.01 ▼ | -0.18 | 0 | 0 | 0 | 815,000 | 6,105,000,000 |
| 22/03/2011 | 7,192 | -0.02 ▼ | -0.22 | 0 | 0 | 0 | 765,000 | 5,755,000,000 |
| 21/03/2011 | 7,208 | -0.02 ▼ | -0.26 | 0 | 0 | 0 | 715,000 | 5,405,000,000 |
| 18/03/2011 | 7,227 | -0.12 ▼ | -1.67 | 0 | 0 | 0 | 665,000 | 5,055,000,000 |
| 17/03/2011 | 7,350 | -0.15 ▼ | -2.00 | 0 | 0 | 0 | 615,000 | 4,755,000,000 |
| 13/03/2011 | 7,500 | -0.19 ▼ | -2.45 | 0 | 0 | 0 | 565,000 | 4,455,000,000 |
| 11/03/2011 | 7,688 | -0.10 ▼ | -1.26 | 0 | 0 | 0 | 515,000 | 4,155,000,000 |
| 09/03/2011 | 7,786 | -0.13 ▼ | -1.65 | 0 | 0 | 0 | 460,000 | 3,770,000,000 |
| 07/03/2011 | 7,917 | -0.18 ▼ | -2.26 | 0 | 0 | 0 | 405,000 | 3,385,000,000 |
| 04/03/2011 | 8,100 | -0.28 ▼ | -3.28 | 0 | 0 | 0 | 350,000 | 3,000,000,000 |
| 01/03/2011 | 8,375 | -0.46 ▼ | -5.19 | 0 | 0 | 0 | 300,000 | 2,650,000,000 |
| 28/02/2011 | 8,833 | -0.92 ▼ | -9.41 | 0 | 0 | 0 | 250,000 | 2,300,000,000 |
| 27/01/2011 | 9,750 | -0.17 ▼ | -1.68 | 0 | 0 | 0 | 200,000 | 1,950,000,000 |
| 22/01/2011 | 9,917 | 0.02 ▲ | 0.17 | 0 | 0 | 0 | 360,000 | 3,550,000,000 |
| 07/01/2011 | 9,900 | 0.03 ▲ | 0.25 | 0 | 0 | 0 | 310,000 | 3,050,000,000 |
| 05/01/2011 | 9,875 | 0.04 ▲ | 0.43 | 0 | 0 | 0 | 280,000 | 2,750,000,000 |
| 01/01/2011 | 9,833 | 0.08 ▲ | 0.85 | 0 | 0 | 0 | 250,000 | 2,450,000,000 |
| 30/12/2010 | 9,750 | 0.08 ▲ | 0.86 | 0 | 0 | 0 | 350,000 | 3,400,000,000 |
| 24/12/2010 | 9,667 | -0.23 ▼ | -2.35 | 0 | 0 | 0 | 300,000 | 2,900,000,000 |
| 18/11/2010 | 9,900 | -2.05 ▼ | -17.15 | 0 | 0 | 0 | 100,000 | 990,000,000 |
| 17/11/2010 | 11,950 | 2.05 ▲ | 20.71 | 0 | 0 | 0 | 150,000 | 1,690,000,000 |
| 27/04/2010 | 9,900 | -0.50 ▼ | -4.81 | 0 | 0 | 0 | 100,000 | 990,000,000 |
| 05/03/2010 | 10,400 | -2.60 ▼ | -20.00 | 0 | 0 | 0 | 30,000 | 312,000,000 |
| 11/11/2009 | 13,000 | 2.00 ▲ | 18.18 | 0 | 0 | 0 | 5,000 | 65,000,000 |
| 28/07/2009 | 11,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 20,000 | 220,000,000 |