Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 0 (0%)
  • HNX-Index 296.91 +1.37 (+0.47%)
  • UPCOM-Index 84.23 +0.13 (+0.15%)
CTCP Đầu Tư & Xây Dựng Xuân Mai
Xuan Mai Investment & Construction JSC
Mã CK:      XMC      15.20      ▲ +1 (+6.58%)      (cập nhật 08:30 12/04/2021)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://xmcc.com.vn
XMC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/04/2021 15,200 1.00 ▲ 6.58 14,200 15,900 14,300 81,700 1,241,840,000
09/04/2021 14,200 -0.20 ▼ -1.41 14,400 14,400 14,100 79,700 1,131,740,000
08/04/2021 14,500 0.20 ▲ 1.38 14,300 14,600 14,300 30,900 448,050,000
07/04/2021 14,200 -0.30 ▼ -2.11 14,500 14,600 14,000 61,300 870,460,000
06/04/2021 14,400 -0.40 ▼ -2.78 14,800 14,700 14,300 48,300 695,520,000
05/04/2021 14,800 0.40 ▲ 2.70 14,300 15,100 14,500 29,100 430,680,000
02/04/2021 15,100 0.80 ▲ 5.30 14,300 15,400 14,100 67,000 1,011,700,000
01/04/2021 14,400 0.10 ▲ 0.69 14,300 14,400 14,000 70,000 1,008,000,000
31/03/2021 14,000 -1.00 ▼ -7.14 15,000 15,000 14,000 141,600 1,982,400,000
30/03/2021 15,100 -0.70 ▼ -4.64 15,800 15,800 14,500 115,800 1,748,580,000
29/03/2021 15,800 0.40 ▲ 2.53 15,400 17,500 15,000 91,100 1,439,380,000
26/03/2021 15,500 2.00 ▲ 12.90 13,500 15,500 14,500 377,800 5,855,900,000
25/03/2021 14,400 1.80 ▲ 12.50 12,600 14,400 12,300 365,500 5,263,200,000
24/03/2021 12,600 0.00 ■■ 0.00 12,600 12,700 12,300 30,000 378,000,000
23/03/2021 12,700 -0.10 ▼ -0.79 12,800 12,900 12,400 61,600 782,320,000
22/03/2021 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 18,600 236,220,000
19/03/2021 12,900 0.10 ▲ 0.78 12,800 12,900 12,500 24,400 314,760,000
18/03/2021 12,700 -0.40 ▼ -3.15 13,100 13,100 12,600 39,600 502,920,000
17/03/2021 13,000 0.10 ▲ 0.77 12,900 13,500 12,900 38,200 496,600,000
16/03/2021 13,000 0.00 ■■ 0.00 13,000 13,200 12,700 45,700 594,100,000
15/03/2021 12,900 0.80 ▲ 6.20 12,100 13,300 12,300 112,100 1,446,090,000
12/03/2021 12,200 -0.20 ▼ -1.64 12,400 12,300 12,000 41,800 509,960,000
11/03/2021 12,400 0.10 ▲ 0.81 12,300 12,600 12,000 38,600 478,640,000
10/03/2021 12,200 -0.40 ▼ -3.28 12,600 12,600 12,000 43,200 527,040,000
09/03/2021 12,700 0.20 ▲ 1.57 12,500 12,900 12,400 67,000 850,900,000
08/03/2021 12,800 0.70 ▲ 5.47 12,100 13,000 12,100 95,300 1,219,840,000
05/03/2021 12,200 0.00 ■■ 0.00 12,200 12,300 12,000 22,100 269,620,000
04/03/2021 12,300 0.60 ▲ 4.88 11,700 12,500 11,600 104,700 1,287,810,000
03/03/2021 12,000 0.80 ▲ 6.67 11,200 12,100 11,200 96,900 1,162,800,000
02/03/2021 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 8,800 99,440,000
01/03/2021 11,200 0.20 ▲ 1.79 11,000 11,400 11,100 20,000 224,000,000
26/02/2021 11,300 0.20 ▲ 1.77 11,100 11,300 10,900 59,300 670,090,000
25/02/2021 11,000 -0.20 ▼ -1.82 11,200 11,200 11,000 8,400 92,400,000
24/02/2021 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 16,000 179,200,000
23/02/2021 11,300 0.30 ▲ 2.65 11,000 11,600 11,100 8,400 94,920,000
22/02/2021 11,300 0.20 ▲ 1.77 11,100 11,500 10,900 181,200 2,047,560,000
18/02/2021 11,000 -0.10 ▼ -0.91 11,100 11,000 11,000 500 5,500,000
17/02/2021 11,400 0.40 ▲ 3.51 11,000 11,700 11,000 39,100 445,740,000
09/02/2021 11,000 0.00 ■■ 0.00 11,000 11,600 11,000 10,100 111,100,000
08/02/2021 11,000 0.00 ■■ 0.00 11,000 11,400 11,000 27,800 305,800,000
05/02/2021 11,300 0.30 ▲ 2.65 11,000 11,300 11,000 13,500 152,550,000
05/01/2021 11,500 0.20 ▲ 1.74 11,300 11,500 11,000 1,300 14,950,000
04/01/2021 11,200 0.40 ▲ 3.57 10,800 11,400 10,900 24,100 269,920,000
31/12/2020 10,800 0.10 ▲ 0.93 10,700 11,000 10,700 28,700 309,960,000
30/12/2020 10,600 -0.40 ▼ -3.77 11,000 10,900 10,600 13,700 145,220,000
29/12/2020 11,000 -0.10 ▼ -0.91 11,100 11,200 10,800 2,080 22,880,000
28/12/2020 11,400 0.40 ▲ 3.51 11,000 11,500 10,700 2,210 25,194,000
27/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,040 37,392,000
25/12/2020 12,300 0.00 ■■ 0.00 12,300 12,300 12,000 3,040 37,392,000
24/12/2020 12,300 -0.10 ▼ -0.81 12,400 12,400 12,200 6,380 78,474,000
23/12/2020 12,200 0.00 ■■ 0.00 12,200 12,500 12,200 10,260 125,172,000
22/12/2020 12,100 -0.20 ▼ -1.65 12,300 12,400 11,900 6,700 81,070,000
21/12/2020 12,100 -0.10 ▼ -0.83 12,200 12,400 12,100 5,570 67,397,000
20/12/2020 12,300 1.00 ▲ 8.13 11,300 12,900 11,000 10,390 127,797,000
18/12/2020 12,300 1.00 ▲ 8.13 11,300 12,900 11,000 10,390 127,797,000
17/12/2020 11,300 0.90 ▲ 7.96 10,400 11,400 11,200 1,090 12,317,000
16/12/2020 11,000 0.40 ▲ 3.64 10,600 11,000 9,700 40 440,000
15/12/2020 11,100 1.00 ▲ 9.01 10,100 11,200 10,000 100 1,110,000
14/12/2020 10,900 0.00 ■■ 0.00 10,900 10,900 9,900 130 1,417,000
13/12/2020 11,000 0.60 ▲ 5.45 10,400 11,000 10,500 2,480 27,280,000
11/12/2020 11,000 0.60 ▲ 5.45 10,400 11,000 10,500 2,480 27,280,000
10/12/2020 11,000 1.10 ▲ 10.00 9,900 11,000 10,300 230 2,530,000
09/12/2020 10,400 0.60 ▲ 5.77 9,800 10,400 9,500 210 2,184,000
08/12/2020 9,900 -0.30 ▼ -3.03 10,200 9,900 9,500 320 3,168,000
07/12/2020 10,200 -10.20 ▼ -100.00 10,200 0 0 0 0
04/12/2020 10,200 0.90 ▲ 8.82 9,300 10,200 10,200 300 3,060,000
03/12/2020 9,100 -1.40 ▼ -15.38 10,500 10,000 9,100 3,200 29,120,000
02/12/2020 10,500 -10.50 ▼ -100.00 10,500 0 0 0 0
01/12/2020 10,500 -0.30 ▼ -2.86 10,800 10,500 10,500 200 2,100,000
30/11/2020 10,500 -0.30 ▼ -2.86 9,600 10,500 10,500 2,000 21,000,000
27/11/2020 9,600 0.00 ■■ 0.00 9,600 10,900 9,600 5,900 56,640,000
26/11/2020 9,600 -0.40 ▼ -4.17 10,000 9,600 9,600 2,000 19,200,000
25/11/2020 10,000 0.50 ▲ 5.00 9,500 10,000 10,000 1,000 10,000,000
24/11/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 1,600 15,200,000
23/11/2020 10,200 0.70 ▲ 6.86 9,500 10,200 10,000 200 2,040,000
20/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,200 4,700 47,000,000
19/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 300 3,000,000
18/11/2020 10,000 0.10 ▲ 1.00 9,900 10,000 10,000 2,300 23,000,000
17/11/2020 10,200 0.20 ▲ 1.96 10,000 10,200 9,500 200 2,040,000
16/11/2020 10,000 0.40 ▲ 4.00 9,600 10,000 10,000 50 500,000
13/11/2020 9,700 -0.70 ▼ -7.22 10,400 9,700 9,500 700 6,790,000
12/11/2020 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 1,200 12,480,000
11/11/2020 10,500 0.60 ▲ 5.71 9,900 10,800 10,500 1,100 11,550,000
10/11/2020 10,400 0.70 ▲ 6.73 9,700 10,400 9,700 800 8,320,000
09/11/2020 9,800 0.30 ▲ 3.06 9,500 9,800 9,600 400 3,920,000
06/11/2020 10,000 -9.50 ▼ -95.00 9,500 0 0 0 0
05/11/2020 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 2,100 21,000,000
04/11/2020 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 500 5,000,000
03/11/2020 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
02/11/2020 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,100 11,440,000
30/10/2020 10,500 -10.40 ▼ -99.05 10,400 0 0 0 0
29/10/2020 10,500 0.50 ▲ 4.76 10,000 10,500 10,300 300 3,150,000
28/10/2020 10,000 -1.30 ▼ -13.00 11,300 10,000 10,000 400 4,000,000
27/10/2020 11,300 -11.30 ▼ -100.00 11,300 0 0 0 0
26/10/2020 11,300 -0.10 ▼ -0.88 11,400 11,400 11,300 16,600 187,580,000
23/10/2020 11,400 0.00 ■■ 0.00 11,400 11,600 11,400 28,600 326,040,000
22/10/2020 11,600 0.20 ▲ 1.72 11,400 11,600 11,300 3,010 34,916,000
21/10/2020 11,500 0.10 ▲ 0.87 11,400 11,600 11,400 18,600 213,900,000
20/10/2020 11,600 0.30 ▲ 2.59 11,300 11,600 11,300 3,070 35,612,000
19/10/2020 11,300 1.00 ▲ 8.85 10,300 11,700 11,000 70,500 796,650,000
16/10/2020 10,500 1.30 ▲ 12.38 9,200 10,500 9,400 8,820 92,610,000
15/10/2020 9,400 0.20 ▲ 2.13 9,200 9,400 8,900 600 5,640,000
14/10/2020 9,200 0.20 ▲ 2.17 9,000 9,200 9,200 20 184,000
13/10/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 500 4,500,000
12/10/2020 9,000 -9.20 ▼ -102.22 9,200 0 0 0 0
09/10/2020 9,000 0.20 ▲ 2.22 8,800 9,500 8,800 4,300 38,700,000
07/10/2020 10,100 0.90 ▲ 8.91 9,200 10,100 8,700 4,300 43,430,000
06/10/2020 9,200 0.30 ▲ 3.26 8,900 9,200 9,200 400 3,680,000
05/10/2020 8,800 0.00 ■■ 0.00 8,800 8,900 8,800 8,300 73,040,000
02/10/2020 8,800 -0.10 ▼ -1.14 8,900 8,800 8,800 3,500 30,800,000
01/10/2020 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 4,000 35,600,000
30/09/2020 9,300 0.40 ▲ 4.30 8,900 9,300 8,800 570 5,301,000
29/09/2020 8,900 -0.10 ▼ -1.12 9,000 8,900 8,900 800 7,120,000
28/09/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
25/09/2020 9,000 -0.50 ▼ -5.56 9,500 9,400 8,900 13,900 125,100,000
24/09/2020 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 300 2,850,000
23/09/2020 9,300 -10.10 ▼ -108.60 10,100 0 0 0 0
22/09/2020 9,300 0.00 ■■ 0.00 9,300 10,300 9,300 6,000 55,800,000
21/09/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 1,500 13,950,000
18/09/2020 9,300 -9.20 ▼ -98.92 9,200 0 0 0 0
17/09/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,100 800 7,440,000
16/09/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,100 300 2,820,000
15/09/2020 9,100 -9.40 ▼ -103.30 9,400 0 0 0 0
14/09/2020 9,100 0.20 ▲ 2.20 8,900 9,800 9,100 7,600 69,160,000
11/09/2020 9,000 -8.90 ▼ -98.89 8,900 0 0 0 0
10/09/2020 9,000 0.20 ▲ 2.22 8,800 9,200 8,800 4,900 44,100,000
09/09/2020 8,400 -8.80 ▼ -104.76 8,800 0 0 0 0
08/09/2020 8,400 -8.80 ▼ -104.76 8,800 0 0 0 0
07/09/2020 8,400 -1.40 ▼ -16.67 9,800 9,700 8,400 1,200 10,080,000
04/09/2020 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
03/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 26,000 254,800,000
01/09/2020 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 22,000 215,600,000
31/08/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 200 1,960,000
28/08/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 600 5,820,000
27/08/2020 9,800 -9.70 ▼ -98.98 9,700 0 0 0 0
26/08/2020 9,800 0.30 ▲ 3.06 9,500 9,800 9,500 3,400 33,320,000
25/08/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 4,000 38,000,000
24/08/2020 9,500 0.10 ▲ 1.05 9,400 9,600 9,300 16,000 152,000,000
21/08/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 2,000 18,800,000
20/08/2020 9,400 0.10 ▲ 1.06 9,300 9,400 9,300 2,000 18,800,000
19/08/2020 9,400 -9.30 ▼ -98.94 9,300 0 0 0 0
18/08/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 9,300 6,500 61,100,000
17/08/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 16,100 152,950,000
14/08/2020 9,300 0.50 ▲ 5.38 8,800 9,600 9,300 27,600 256,680,000
13/08/2020 8,600 -0.70 ▼ -8.14 9,300 8,800 8,600 1,400 12,040,000
12/08/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,200 39,060,000
11/08/2020 9,500 0.60 ▲ 6.32 8,900 9,500 8,900 24,300 230,850,000
10/08/2020 8,900 -0.60 ▼ -6.74 9,500 8,900 8,900 3,500 31,150,000
07/08/2020 9,500 0.50 ▲ 5.26 9,000 9,500 9,300 10,000 95,000,000
06/08/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 5,100 45,900,000
05/08/2020 9,200 0.30 ▲ 3.26 8,900 9,200 9,200 100 920,000
04/08/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
03/08/2020 8,900 -0.20 ▼ -2.25 9,100 8,900 8,900 400 3,560,000
31/07/2020 9,100 0.20 ▲ 2.20 8,900 9,100 9,100 200 1,820,000
30/07/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
29/07/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
28/07/2020 8,900 -8.90 ▼ -100.00 8,900 0 0 0 0
27/07/2020 8,900 -0.60 ▼ -6.74 9,500 8,900 8,900 2,300 20,470,000
24/07/2020 8,600 0.10 ▲ 1.16 8,500 9,500 8,600 3,100 26,660,000
23/07/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
22/07/2020 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 600 5,100,000
21/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
20/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
17/07/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
16/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
15/07/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
14/07/2020 9,000 -0.30 ▼ -3.33 9,300 9,000 9,000 500 4,500,000
13/07/2020 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
10/07/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 100 930,000
09/07/2020 9,300 0.10 ▲ 1.08 9,200 9,300 9,300 1,500 13,950,000
08/07/2020 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
07/07/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 600 5,520,000
06/07/2020 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
03/07/2020 9,200 -0.20 ▼ -2.17 9,400 9,200 9,200 100 920,000
02/07/2020 9,400 0.30 ▲ 3.19 9,100 9,400 9,400 1,000 9,400,000
01/07/2020 9,200 0.50 ▲ 5.43 8,700 9,200 9,100 3,300 30,360,000
30/06/2020 8,700 -8.70 ▼ -100.00 9,000 0 0 0 0
29/06/2020 8,700 -0.30 ▼ -3.45 9,000 8,700 8,700 10 87,000
26/06/2020 9,000 -0.20 ▼ -2.22 9,200 9,000 9,000 100 900,000
25/06/2020 9,500 0.50 ▲ 5.26 9,000 9,500 8,900 14,100 133,950,000
24/06/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
23/06/2020 9,000 -0.50 ▼ -5.56 9,500 9,000 9,000 400 3,600,000
22/06/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
19/06/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,700 10,100 95,950,000
18/06/2020 9,500 0.20 ▲ 2.11 9,300 9,500 9,300 3,100 29,450,000
17/06/2020 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 3,200 29,760,000
16/06/2020 9,300 0.30 ▲ 3.23 9,000 9,300 9,200 15,600 145,080,000
15/06/2020 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 2,000 18,000,000
12/06/2020 9,000 -9.40 ▼ -104.44 9,400 0 0 0 0
11/06/2020 9,000 -0.50 ▼ -5.56 9,500 9,500 9,000 2,300 20,700,000
10/06/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/06/2020 9,500 -0.10 ▼ -1.05 9,600 9,500 9,500 3,000 28,500,000
08/06/2020 9,600 0.10 ▲ 1.04 9,500 9,700 9,500 5,300 50,880,000
06/06/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 200 1,900,000
05/06/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 200 1,900,000
04/06/2020 9,500 0.30 ▲ 3.16 9,200 9,500 9,400 770 7,315,000
03/06/2020 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 250 2,275,000
02/06/2020 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 250 2,275,000
01/06/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,000 110 1,001,000
29/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 300 2,700,000
28/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 300 2,700,000
27/05/2020 8,000 -1.10 ▼ -13.75 9,100 8,500 8,000 1,940 15,520,000
26/05/2020 9,100 -0.10 ▼ -1.10 9,200 9,100 8,900 250 2,275,000
25/05/2020 9,200 -0.20 ▼ -2.17 9,400 9,200 9,200 300 2,760,000
24/05/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 170 1,598,000
22/05/2020 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 170 1,598,000
21/05/2020 9,400 0.30 ▲ 3.19 9,100 9,400 9,400 200 1,880,000
20/05/2020 9,500 -9.10 ▼ -95.79 9,100 0 0 0 0
19/05/2020 9,500 0.50 ▲ 5.26 9,000 9,500 8,900 750 7,125,000
18/05/2020 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 800 7,200,000
17/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 100 900,000
15/05/2020 9,000 0.90 ▲ 10.00 8,100 9,000 9,000 100 900,000
14/05/2020 8,100 -1.40 ▼ -17.28 9,500 8,100 8,100 580 4,698,000
13/05/2020 8,100 -1.40 ▼ -17.28 9,500 8,100 8,100 580 4,698,000
12/05/2020 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 360 3,420,000
11/05/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 8,600 360 3,384,000
10/05/2020 9,500 1.00 ▲ 10.53 8,500 9,500 9,500 200 1,900,000
08/05/2020 9,500 1.00 ▲ 10.53 8,500 9,500 9,500 200 1,900,000
07/05/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
06/05/2020 8,500 0.10 ▲ 1.18 8,400 8,500 8,500 10 85,000
05/05/2020 8,300 -8.40 ▼ -101.20 8,400 0 0 0 0
01/05/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 160 1,328,000
30/04/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 160 1,328,000
29/04/2020 8,300 -0.10 ▼ -1.20 8,400 8,400 8,300 160 1,328,000
28/04/2020 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 60 504,000
27/04/2020 8,500 -0.10 ▼ -1.18 8,600 8,500 8,300 310 2,635,000
26/04/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
24/04/2020 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 200 1,720,000
23/04/2020 8,800 -0.60 ▼ -6.82 9,400 8,800 8,600 7,580 66,704,000
22/04/2020 9,400 0.60 ▲ 6.38 8,800 9,400 9,400 10 94,000
21/04/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 8,100 20 188,000
20/04/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 80 760,000
19/04/2020 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 500 4,750,000
17/04/2020 9,500 0.40 ▲ 4.21 9,100 9,500 9,500 500 4,750,000
16/04/2020 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
15/04/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 180 1,638,000
14/04/2020 9,300 1.00 ▲ 10.75 8,300 9,500 9,000 400 3,720,000
13/04/2020 8,300 1.00 ▲ 12.05 7,300 8,300 8,300 80 664,000
10/04/2020 7,200 -7.30 ▼ -101.39 7,300 0 0 0 0
08/04/2020 7,200 0.70 ▲ 9.72 6,500 7,400 7,200 770 5,544,000
07/04/2020 7,200 0.70 ▲ 9.72 6,500 7,400 7,200 770 5,544,000
06/04/2020 6,500 -1.00 ▼ -15.38 7,500 6,500 6,500 10 65,000
05/04/2020 7,200 0.20 ▲ 2.78 7,000 7,500 7,200 120 864,000
03/04/2020 7,200 0.20 ▲ 2.78 7,000 7,500 7,200 120 864,000
02/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 60 420,000
01/04/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 60 420,000
31/03/2020 6,500 -0.90 ▼ -13.85 7,400 7,400 6,500 70 455,000
30/03/2020 6,500 -0.90 ▼ -13.85 7,400 7,400 6,500 70 455,000
29/03/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 210 1,554,000
27/03/2020 7,400 0.10 ▲ 1.35 7,300 7,400 7,400 210 1,554,000
24/03/2020 7,300 -7.30 ▼ -100.00 7,300 0 0 0 0
23/03/2020 7,300 -0.60 ▼ -8.22 7,900 7,300 7,300 10 73,000
22/03/2020 7,900 -1.10 ▼ -13.92 9,000 7,900 7,900 10 79,000
20/03/2020 7,900 -1.10 ▼ -13.92 9,000 7,900 7,900 10 79,000
19/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
18/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
17/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
16/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
13/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
12/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
11/03/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
09/03/2020 9,000 -0.40 ▼ -4.44 9,400 9,000 9,000 10 90,000
06/03/2020 9,400 -0.10 ▼ -1.06 9,500 9,400 9,400 100 940,000
05/03/2020 9,500 -0.10 ▼ -1.05 9,600 9,500 9,400 440 4,180,000
04/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 50 480,000
03/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 400 3,840,000
02/03/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 200 1,920,000
28/02/2020 9,500 -0.20 ▼ -2.11 9,700 9,600 9,500 190 1,805,000
27/02/2020 9,600 0.00 ■■ 0.00 9,600 9,700 9,600 1,000 9,600,000
26/02/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
25/02/2020 9,500 -0.30 ▼ -3.16 9,800 9,700 9,500 5,900 56,050,000
24/02/2020 9,800 -0.10 ▼ -1.02 9,900 9,800 9,800 6,500 63,700,000
21/02/2020 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 11,600 113,680,000
20/02/2020 9,800 -0.10 ▼ -1.02 9,900 9,900 9,800 1,320 12,936,000
19/02/2020 9,700 -0.10 ▼ -1.03 9,800 10,000 9,700 710 6,887,000
18/02/2020 9,700 0.00 ■■ 0.00 9,700 10,000 9,700 200 1,940,000
17/02/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 14,100 138,180,000
15/02/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 300 2,910,000
14/02/2020 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 300 2,910,000
13/02/2020 9,800 0.10 ▲ 1.02 9,700 9,800 9,700 640 6,272,000
12/02/2020 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 200 1,940,000
11/02/2020 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 1,430 13,585,000
10/02/2020 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
09/02/2020 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 100 950,000
07/02/2020 9,500 -0.20 ▼ -2.11 9,700 9,500 9,500 100 950,000
06/02/2020 9,700 1.10 ▲ 11.34 8,600 9,700 9,700 100 970,000
05/02/2020 8,200 -8.60 ▼ -104.88 8,600 0 0 0 0
04/02/2020 8,200 -0.80 ▼ -9.76 9,000 9,000 8,200 20 164,000
03/02/2020 7,600 -0.90 ▼ -11.84 8,500 9,700 7,600 680 5,168,000
31/01/2020 8,500 -8.50 ▼ -100.00 8,500 0 0 0 0
30/01/2020 8,500 -0.50 ▼ -5.88 9,000 8,500 8,500 10 85,000
22/01/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 110 1,001,000
21/01/2020 9,100 0.00 ■■ 0.00 9,100 9,100 9,000 1,100 10,010,000
20/01/2020 9,100 -9.10 ▼ -100.00 9,100 0 0 0 0
17/01/2020 9,100 -9.10 ▼ -100.00 9,000 0 0 0 0
16/01/2020 9,100 0.10 ▲ 1.10 9,000 9,100 9,100 200 1,820,000
15/01/2020 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
14/01/2020 9,000 0.10 ▲ 1.11 8,900 9,000 9,000 3,400 30,600,000
13/01/2020 9,000 0.20 ▲ 2.22 8,800 9,000 8,900 20,300 182,700,000
10/01/2020 8,800 -0.80 ▼ -9.09 9,600 8,800 8,800 10 88,000
09/01/2020 9,800 -9.60 ▼ -97.96 9,600 0 0 0 0
08/01/2020 9,800 -9.60 ▼ -97.96 9,600 0 0 0 0
07/01/2020 9,800 -0.10 ▼ -1.02 9,900 9,800 9,100 490 4,802,000
06/01/2020 10,000 0.60 ▲ 6.00 9,400 10,000 9,100 600 6,000,000
03/01/2020 9,700 1.10 ▲ 11.34 8,600 9,700 9,200 80 776,000
31/12/2019 8,600 -0.40 ▼ -4.65 9,000 8,600 8,600 800 6,880,000
30/12/2019 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
27/12/2019 9,000 -9.00 ▼ -100.00 9,000 0 0 0 0
26/12/2019 9,000 -1.30 ▼ -14.44 10,300 9,000 9,000 500 4,500,000
24/12/2019 10,400 1.20 ▲ 11.54 9,200 10,400 8,600 1,200 12,480,000
23/12/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
20/12/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
19/12/2019 9,200 -9.20 ▼ -100.00 9,200 0 0 0 0
17/12/2019 9,200 -0.10 ▼ -1.09 9,300 9,200 9,200 10 92,000
16/12/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
13/12/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
12/12/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,200 200 1,860,000
11/12/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
10/12/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
09/12/2019 10,000 -0.40 ▼ -4.00 10,400 10,000 10,000 5,400 54,000,000
06/12/2019 10,400 -10.40 ▼ -100.00 10,400 0 0 0 0
05/12/2019 10,400 -0.10 ▼ -0.96 10,500 10,400 10,400 75,000 780,000,000
04/12/2019 10,500 1.20 ▲ 11.43 9,300 10,500 10,500 1,000 10,500,000
03/12/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
02/12/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,300 100 930,000
29/11/2019 10,000 0.60 ▲ 6.00 9,400 10,000 10,000 1,700 17,000,000
28/11/2019 9,400 -0.60 ▼ -6.38 10,000 9,400 9,300 600 5,640,000
27/11/2019 10,000 -10.00 ▼ -100.00 10,000 0 0 0 0
26/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 4,100 41,000,000
25/11/2019 10,000 0.70 ▲ 7.00 9,300 10,000 10,000 870 8,700,000
22/11/2019 9,300 -9.30 ▼ -100.00 9,300 0 0 0 0
21/11/2019 9,300 -0.70 ▼ -7.53 10,000 9,300 9,300 100 930,000
20/11/2019 9,200 -0.30 ▼ -3.26 9,500 10,000 9,200 510 4,692,000
19/11/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
18/11/2019 9,500 0.10 ▲ 1.05 9,400 9,500 9,500 400 3,800,000
15/11/2019 9,400 -1.40 ▼ -14.89 10,800 9,400 9,400 10 94,000
14/11/2019 10,800 1.40 ▲ 12.96 9,400 10,800 10,800 100 1,080,000
13/11/2019 9,100 -0.50 ▼ -5.49 9,600 9,600 9,100 8,400 76,440,000
12/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
11/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
08/11/2019 9,600 -9.60 ▼ -100.00 9,600 0 0 0 0
07/11/2019 9,600 -0.20 ▼ -2.08 9,800 9,600 9,600 10,900 104,640,000
06/11/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 100 980,000
05/11/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
04/11/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
01/11/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
31/10/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
30/10/2019 9,700 -9.80 ▼ -101.03 9,800 0 0 0 0
29/10/2019 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 8,800 85,360,000
28/10/2019 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
25/10/2019 9,700 -9.70 ▼ -100.00 9,700 0 0 0 0
24/10/2019 9,700 -0.10 ▼ -1.03 9,800 9,700 9,700 700 6,790,000
23/10/2019 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 3,000 29,400,000
22/10/2019 9,800 -9.80 ▼ -100.00 9,800 0 0 0 0
21/10/2019 9,800 0.10 ▲ 1.02 9,700 9,800 9,800 300 2,940,000
18/10/2019 9,700 0.20 ▲ 2.06 9,500 9,700 9,700 600 5,820,000
17/10/2019 9,500 -9.50 ▼ -100.00 9,500 0 0 0 0
16/10/2019 9,500 -0.60 ▼ -6.32 10,100 9,500 9,500 300 2,850,000
15/10/2019 10,000 -0.70 ▼ -7.00 10,700 10,500 10,000 5,000 50,000,000
14/10/2019 10,700 -0.10 ▼ -0.93 10,800 10,700 10,700 2,000 21,400,000
11/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
10/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
09/10/2019 10,800 -10.80 ▼ -100.00 10,800 0 0 0 0
08/10/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,300 14,040,000
07/10/2019 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 1,100 11,880,000
04/10/2019 11,600 1.50 ▲ 12.93 10,100 11,600 10,400 1,500 17,400,000
03/10/2019 10,100 -0.20 ▼ -1.98 10,300 10,100 10,100 1,000 10,100,000
02/10/2019 10,300 -10.30 ▼ -100.00 10,300 0 0 0 0
01/10/2019 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10 103,000
30/09/2019 10,100 -0.90 ▼ -8.91 11,000 10,500 10,100 4,600 46,460,000
27/09/2019 11,000 0.40 ▲ 3.64 10,600 11,000 10,800 4,300 47,300,000
26/09/2019 10,500 -10.60 ▼ -100.95 10,600 0 0 0 0
25/09/2019 10,500 -1.00 ▼ -9.52 11,500 10,600 10,500 4,200 44,100,000
24/09/2019 11,500 -0.20 ▼ -1.74 11,700 11,500 11,500 100 1,150,000
23/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
20/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
19/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
18/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
17/09/2019 11,800 -11.70 ▼ -99.15 11,700 0 0 0 0
16/09/2019 11,800 0.60 ▲ 5.08 11,200 11,800 11,500 300 3,540,000
13/09/2019 11,000 -11.20 ▼ -101.82 11,200 0 0 0 0
12/09/2019 11,000 -11.20 ▼ -101.82 11,200 0 0 0 0
11/09/2019 11,000 -11.20 ▼ -101.82 11,200 0 0 0 0
10/09/2019 11,000 -0.50 ▼ -4.55 11,500 11,400 11,000 11,000 121,000,000
09/09/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,300 15,000 175,500,000
06/09/2019 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
05/09/2019 11,700 -0.10 ▼ -0.85 11,800 11,700 11,700 300 3,510,000
04/09/2019 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 150 1,770,000
03/09/2019 12,000 0.20 ▲ 1.67 11,800 12,000 12,000 200 2,400,000
30/08/2019 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
29/08/2019 11,700 -0.10 ▼ -0.85 11,800 11,800 11,700 450 5,265,000
28/08/2019 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 600 7,080,000
27/08/2019 12,000 -0.10 ▼ -0.83 12,100 12,200 11,800 1,300 15,600,000
26/08/2019 11,800 -0.40 ▼ -3.39 12,200 12,400 11,800 830 9,794,000
23/08/2019 11,900 0.00 ■■ 0.00 11,900 12,400 11,900 340 4,046,000
21/08/2019 11,800 -0.10 ▼ -0.85 11,900 12,000 11,800 1,760 20,768,000
20/08/2019 11,800 0.00 ■■ 0.00 11,800 12,000 11,800 50 590,000
19/08/2019 11,800 -0.20 ▼ -1.69 12,000 11,800 11,800 1,550 18,290,000
16/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 160 1,920,000
15/08/2019 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 760 9,120,000
14/08/2019 12,000 -0.40 ▼ -3.33 12,400 12,000 12,000 700 8,400,000
13/08/2019 12,500 0.50 ▲ 4.00 12,000 12,500 12,100 30 375,000
12/08/2019 12,000 -0.10 ▼ -0.83 12,100 12,100 12,000 560 6,720,000
09/08/2019 12,100 -0.20 ▼ -1.65 12,300 12,300 12,000 1,750 21,175,000
08/08/2019 12,300 -0.20 ▼ -1.63 12,500 12,500 12,300 1,030 12,669,000
07/08/2019 12,300 -0.30 ▼ -2.44 12,600 12,700 12,300 6,870 84,501,000
06/08/2019 12,600 -0.10 ▼ -0.79 12,700 12,700 12,500 2,960 37,296,000
05/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 1,200 15,360,000
02/08/2019 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 380 4,864,000
01/08/2019 12,900 0.40 ▲ 3.10 12,500 13,700 12,700 9,080 117,132,000
31/07/2019 12,600 0.20 ▲ 1.59 12,400 12,600 12,500 1,210 15,246,000
30/07/2019 12,400 -0.20 ▼ -1.61 12,600 12,400 12,400 180 2,232,000
29/07/2019 12,600 0.20 ▲ 1.59 12,400 12,700 12,500 2,140 26,964,000
26/07/2019 12,500 -0.10 ▼ -0.80 12,600 12,500 12,300 430 5,375,000
25/07/2019 12,600 0.30 ▲ 2.38 12,300 12,700 12,500 2,540 32,004,000
24/07/2019 12,200 -0.40 ▼ -3.28 12,600 12,500 12,200 960 11,712,000
23/07/2019 12,600 0.10 ▲ 0.79 12,500 12,700 12,600 430 5,418,000
22/07/2019 12,500 0.30 ▲ 2.40 12,200 12,500 12,500 140 1,750,000
19/07/2019 12,300 -0.20 ▼ -1.63 12,500 12,600 12,000 1,080 13,284,000
18/07/2019 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 1,010 12,827,000
17/07/2019 12,600 -0.60 ▼ -4.76 13,200 12,700 12,600 640 8,064,000
16/07/2019 13,300 -0.20 ▼ -1.50 13,500 13,500 12,800 3,310 44,023,000
15/07/2019 13,400 -0.40 ▼ -2.99 13,800 13,500 13,400 590 7,906,000
12/07/2019 14,200 0.60 ▲ 4.23 13,600 14,500 13,600 2,220 31,524,000
11/07/2019 14,600 1.80 ▲ 12.33 12,800 14,700 12,900 10,850 158,410,000
10/07/2019 12,800 -0.10 ▼ -0.78 12,900 13,000 12,800 220 2,816,000
09/07/2019 12,900 0.10 ▲ 0.78 12,800 12,900 12,900 100 1,290,000
08/07/2019 12,600 -0.30 ▼ -2.38 12,900 12,900 12,600 950 11,970,000
05/07/2019 13,000 0.50 ▲ 3.85 12,500 13,000 12,500 2,500 32,500,000
04/07/2019 12,500 -0.10 ▼ -0.80 12,600 12,600 12,500 3,470 43,375,000
03/07/2019 12,600 -0.10 ▼ -0.79 12,700 13,300 12,500 750 9,450,000
02/07/2019 12,700 0.60 ▲ 4.72 12,100 13,500 12,500 1,560 19,812,000
01/07/2019 12,000 -2.10 ▼ -17.50 14,100 12,200 12,000 1,720 20,640,000
28/06/2019 13,000 -2.00 ▼ -15.38 15,000 16,000 11,500 2,700 35,100,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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