Lịch sử giao dịch HAKIPACK - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Bao bì Hà Tiên
Mã CK: HAKIPACK 10 ▼ -3.01 (-23.11%) (cập nhật 21:55 19/07/2012)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Công nghiệp phụ trợ
Website: Đang cập nhật

HAKIPACK » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
19/07/2012	10,000	-3.01 ▼	-23.11	13,006	10,000	10,000	40,000	400,000,000
18/07/2012	13,006	-0.13 ▼	-1.02	13,140	23,000	9,000	940,000	12,226,000,000
13/07/2012	13,140	-0.15 ▼	-1.10	13,286	23,000	9,000	900,000	11,826,000,000
12/07/2012	13,286	-0.19 ▼	-1.37	13,471	23,000	9,000	860,000	11,426,000,000
11/07/2012	13,471	-0.20 ▼	-1.48	13,674	23,000	9,000	820,000	11,046,000,000
02/07/2012	13,674	-0.20 ▼	-1.43	13,873	23,000	10,000	780,000	10,666,000,000
01/07/2012	13,873	-0.22 ▼	-1.57	14,094	23,000	10,000	740,000	10,266,000,000
30/06/2012	14,094	-0.25 ▼	-1.73	14,342	23,000	10,000	700,000	9,866,000,000
16/06/2012	14,342	-0.28 ▼	-1.92	14,623	23,000	10,000	660,000	9,466,000,000
11/06/2012	14,623	-0.32 ▼	-2.13	14,941	23,000	10,000	620,000	9,066,000,000
09/06/2012	14,941	-0.37 ▼	-2.39	15,307	23,000	10,000	580,000	8,666,000,000
30/05/2012	15,307	0.23 ▲	1.49	15,082	23,000	10,000	540,000	8,266,000,000
29/05/2012	15,082	-0.39 ▼	-2.53	15,473	23,000	9,000	640,000	9,166,000,000
24/05/2012	15,473	0.43 ▲	2.84	15,046	23,000	9,000	600,000	8,766,000,000
23/05/2012	15,046	-0.22 ▼	-1.47	15,270	23,000	9,000	800,000	10,666,000,000
22/05/2012	15,270	-0.46 ▼	-2.94	15,732	23,000	9,000	700,000	9,766,000,000
17/05/2012	15,732	-0.50 ▼	-3.07	16,230	23,000	10,000	500,000	7,866,000,000
12/05/2012	16,230	-0.59 ▼	-3.53	16,824	23,000	10,000	460,000	7,466,000,000
11/05/2012	16,824	-0.72 ▼	-4.09	17,542	23,000	10,000	420,000	7,066,000,000
09/05/2012	17,542	-0.89 ▼	-4.81	18,429	23,000	10,000	380,000	6,666,000,000
05/05/2012	18,429	-1.23 ▼	-6.28	19,663	23,000	10,000	340,000	6,266,000,000
04/05/2012	19,663	-1.34 ▼	-6.40	21,007	23,000	10,000	350,000	6,946,000,000
03/05/2012	21,007	-0.96 ▼	-4.37	21,967	23,000	15,000	310,000	6,536,000,000
28/04/2012	21,967	-0.06 ▼	-0.29	22,030	23,000	21,500	270,000	5,926,000,000
27/04/2012	22,030	-0.11 ▼	-0.51	22,143	23,000	21,500	230,000	5,060,000,000
26/04/2012	22,143	-0.02 ▼	-0.11	22,167	23,000	22,000	140,000	3,100,000,000
24/04/2012	22,167	-0.08 ▼	-0.37	22,250	23,000	22,000	120,000	2,660,000,000
23/04/2012	22,250	-0.25 ▼	-1.11	22,500	23,000	22,000	80,000	1,780,000,000
22/04/2012	22,500	0.50 ▲	2.27	22,000	23,000	22,000	40,000	900,000,000
21/04/2012	22,000	-2.51 ▼	-10.26	24,514	22,000	22,000	30,000	660,000,000
16/04/2012	24,514	-0.42 ▼	-1.68	24,933	25,300	22,000	570,000	14,120,000,000
22/08/2011	24,933	0.70 ▲	2.91	24,229	25,300	24,500	540,000	13,460,000,000
15/08/2011	24,229	1.27 ▲	5.53	22,960	25,300	20,000	640,000	15,460,000,000
14/08/2011	22,960	-0.33 ▼	-1.41	23,289	25,300	20,000	940,000	21,460,000,000
11/08/2011	23,289	-0.41 ▼	-1.73	23,700	25,300	20,000	840,000	19,460,000,000
10/08/2011	23,700	-0.53 ▼	-2.18	24,229	25,300	20,000	740,000	17,460,000,000
08/08/2011	24,229	-0.70 ▼	-2.82	24,933	25,300	20,000	640,000	15,460,000,000
05/07/2011	24,933	0.07 ▲	0.29	24,860	25,300	24,500	540,000	13,460,000,000
03/07/2011	24,860	0.11 ▲	0.44	24,750	25,300	24,500	440,000	10,930,000,000
28/05/2011	24,750	-0.25 ▼	-1.00	25,000	25,000	24,500	340,000	8,400,000,000
21/05/2011	25,000	0.26 ▲	1.06	24,739	29,500	23,000	640,000	16,000,000,000
20/05/2011	24,739	0.09 ▲	0.36	24,650	29,500	23,000	2,240,000	55,400,000,000
06/05/2011	24,650	0.07 ▲	0.28	24,582	25,000	24,000	1,940,000	47,800,000,000
29/04/2011	24,582	0.81 ▲	3.42	23,770	25,000	23,900	2,010,000	49,473,000,000
28/04/2011	23,770	0.01 ▲	0.04	23,760	25,000	18,000	2,180,000	53,053,000,000
05/04/2011	23,760	-0.01 ▼	-0.04	23,769	25,000	18,000	2,110,000	51,380,000,000
28/03/2011	23,769	0.01 ▲	0.04	23,760	25,000	18,000	2,210,000	53,780,000,000
25/03/2011	23,760	0.06 ▲	0.27	23,696	25,000	18,000	2,110,000	51,380,000,000
24/03/2011	23,696	0.15 ▲	0.62	23,550	25,000	18,000	1,910,000	46,480,000,000
23/03/2011	23,550	0.11 ▲	0.45	23,444	25,000	18,000	1,670,000	40,580,000,000
22/03/2011	23,444	0.13 ▲	0.56	23,313	25,000	18,000	1,470,000	35,680,000,000
14/03/2011	23,313	1.67 ▲	7.70	21,646	25,000	18,000	1,270,000	30,780,000,000
11/03/2011	21,646	0.12 ▲	0.58	21,522	25,000	13,000	1,405,000	33,185,000,000
07/03/2011	21,522	0.28 ▲	1.34	21,238	25,500	13,000	1,305,000	30,735,000,000
05/03/2011	21,238	0.34 ▲	1.64	20,895	25,500	13,000	1,105,000	25,835,000,000
04/03/2011	20,895	-0.61 ▼	-2.81	21,500	25,500	13,000	905,000	20,935,000,000
03/03/2011	21,500	0.38 ▲	1.78	21,125	25,500	13,000	1,205,000	28,535,000,000
01/03/2011	21,125	0.40 ▲	1.94	20,722	25,500	13,000	1,005,000	23,485,000,000
28/02/2011	20,722	0.89 ▲	4.48	19,833	25,500	13,000	805,000	18,535,000,000
24/02/2011	19,833	0.80 ▲	4.18	19,038	25,000	13,000	505,000	10,985,000,000
30/10/2010	19,038	0.40 ▲	2.12	18,643	22,000	13,000	305,000	5,985,000,000
29/10/2010	18,643	-0.40 ▼	-2.07	19,038	22,000	13,000	335,000	6,390,000,000
18/10/2010	19,038	-1.05 ▼	-5.24	20,091	22,000	13,000	305,000	5,985,000,000
13/10/2010	20,091	0.09 ▲	0.46	20,000	22,000	15,000	265,000	5,455,000,000
09/09/2010	20,000	0.25 ▲	1.27	19,750	22,000	15,000	245,000	5,035,000,000
02/09/2010	19,750	0.19 ▲	0.99	19,556	22,000	15,000	215,000	4,405,000,000
30/08/2010	19,556	-0.19 ▼	-0.98	19,750	22,000	15,000	225,000	4,585,000,000
28/08/2010	19,750	-0.25 ▼	-1.25	20,000	22,000	15,000	215,000	4,405,000,000
26/08/2010	20,000	0.25 ▲	1.27	19,750	22,000	15,000	265,000	5,505,000,000
31/07/2010	19,750	-0.05 ▼	-0.25	19,800	22,000	15,000	215,000	4,405,000,000
27/07/2010	19,800	0.05 ▲	0.25	19,750	22,000	15,000	225,000	4,607,000,000
16/07/2010	19,750	0.32 ▲	1.65	19,429	22,000	15,000	215,000	4,405,000,000
15/07/2010	19,429	0.10 ▲	0.50	19,333	22,000	15,000	115,000	2,205,000,000
13/07/2010	19,333	0.53 ▲	2.84	18,800	22,000	15,000	105,000	2,005,000,000
09/07/2010	18,800	0.05 ▲	0.27	18,750	21,000	15,000	85,000	1,565,000,000
07/07/2010	18,750	-0.25 ▼	-1.32	19,000	21,000	15,000	65,000	1,185,000,000
22/04/2010	19,000	-1.75 ▼	-8.43	20,750	21,000	15,000	45,000	825,000,000
21/04/2010	20,750	-0.25 ▼	-1.19	21,000	26,000	15,000	95,000	2,125,000,000
20/04/2010	21,000	0.17 ▲	0.80	20,833	26,000	15,000	145,000	3,225,000,000
19/04/2010	20,833	-0.45 ▼	-2.13	21,286	26,000	15,000	155,000	3,425,000,000
17/04/2010	21,286	-0.59 ▼	-2.69	21,875	26,000	15,000	180,000	4,025,000,000
16/04/2010	21,875	-0.54 ▼	-2.40	22,413	26,000	15,000	230,000	5,325,000,000
15/04/2010	22,413	0.86 ▲	4.00	21,550	26,000	15,000	320,000	7,555,000,000
13/04/2010	21,550	0.09 ▲	0.42	21,460	26,000	15,000	245,000	5,655,000,000
09/04/2010	21,180	-0.47 ▼	-2.17	21,650	24,600	15,000	195,000	4,485,000,000
08/04/2010	21,650	1.40 ▲	6.91	20,250	24,600	15,000	245,000	5,685,000,000
05/04/2010	20,250	1.25 ▲	6.58	19,000	24,000	15,000	95,000	2,025,000,000
28/03/2010	19,000	1.00 ▲	5.56	18,000	21,000	15,000	45,000	825,000,000
03/03/2010	18,000	-3.00 ▼	-14.29	21,000	21,000	15,000	35,000	615,000,000
31/01/2010	21,000	-1.33 ▼	-5.97	22,333	21,000	21,000	15,000	315,000,000
27/01/2010	22,333	1.33 ▲	6.35	21,000	23,000	21,000	35,000	775,000,000
13/01/2010	21,000	-4.00 ▼	-16.00	25,000	21,000	21,000	15,000	315,000,000
12/01/2010	25,000	2.38 ▲	10.50	22,625	29,000	21,000	25,000	605,000,000
11/01/2010	22,625	2.13 ▲	10.37	20,500	29,000	20,000	45,000	1,010,000,000
08/01/2010	19,000	1.00 ▲	5.56	18,000	21,000	14,000	45,000	865,000,000
05/01/2010	17,140	0.07 ▲	0.43	17,067	21,000	14,000	55,000	962,000,000
02/01/2010	17,133	-0.97 ▼	-5.34	18,100	21,000	15,200	35,000	619,000,000
01/01/2010	18,100	-2.90 ▼	-13.81	21,000	21,000	15,200	25,000	467,000,000
31/12/2009	21,000	5.95 ▲	39.53	15,050	21,000	21,000	15,000	315,000,000
29/12/2009	15,050	-4.98 ▼	-24.87	20,033	15,200	14,900	20,000	301,000,000
28/12/2009	20,033	-9.97 ▼	-33.22	30,000	30,000	14,900	30,000	601,000,000
06/12/2009	16,000	-3.00 ▼	-15.79	19,000	16,000	16,000	10,000	160,000,000
30/11/2009	19,000	3.00 ▲	18.75	16,000	25,000	16,000	43,500	817,500,000
27/11/2009	16,000	4.00 ▲	33.33	12,000	16,000	16,000	10,000	160,000,000
02/10/2009	12,000	0.00 ■■	0.00	0	12,000	12,000	10,000	120,000,000

(ĐVT: 1,000 VNĐ)