Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
HBM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 11/05/2010 | 41,000 | -3.50 ▼ | -7.87 | 0 | 0 | 0 | 20,000 | 820,000,000 |
| 10/05/2010 | 44,500 | -0.25 ▼ | -0.56 | 0 | 0 | 0 | 70,000 | 3,220,000,000 |
| 09/05/2010 | 44,750 | 1.92 ▲ | 4.48 | 0 | 0 | 0 | 100,000 | 4,570,000,000 |
| 08/05/2010 | 42,833 | 0.50 ▲ | 1.18 | 0 | 0 | 0 | 150,000 | 6,500,000,000 |
| 07/05/2010 | 42,333 | -0.17 ▼ | -0.39 | 0 | 0 | 0 | 180,000 | 7,580,000,000 |
| 06/05/2010 | 42,500 | 2.17 ▲ | 5.37 | 0 | 0 | 0 | 270,000 | 11,420,000,000 |
| 05/05/2010 | 40,333 | -1.72 ▼ | -4.08 | 0 | 0 | 0 | 210,000 | 8,440,000,000 |
| 04/05/2010 | 42,050 | -1.24 ▼ | -2.86 | 0 | 0 | 0 | 100,000 | 4,022,000,000 |
| 03/05/2010 | 43,289 | -0.44 ▼ | -1.00 | 0 | 0 | 0 | 240,000 | 10,224,000,000 |
| 30/04/2010 | 43,725 | 0.68 ▲ | 1.58 | 0 | 0 | 0 | 330,000 | 14,258,000,000 |
| 29/04/2010 | 43,044 | 2.07 ▲ | 5.05 | 0 | 0 | 0 | 480,000 | 20,368,000,000 |
| 28/04/2010 | 40,975 | -0.74 ▼ | -1.77 | 0 | 0 | 0 | 610,000 | 25,117,000,000 |
| 27/04/2010 | 41,715 | -0.44 ▼ | -1.05 | 0 | 0 | 0 | 780,000 | 32,745,000,000 |
| 26/04/2010 | 42,159 | -0.82 ▼ | -1.91 | 0 | 0 | 0 | 730,000 | 31,088,000,000 |
| 25/04/2010 | 42,982 | 0.75 ▲ | 1.77 | 0 | 0 | 0 | 460,000 | 20,013,000,000 |
| 24/04/2010 | 42,236 | 1.24 ▲ | 3.01 | 0 | 0 | 0 | 530,000 | 22,343,000,000 |
| 23/04/2010 | 41,000 | 1.83 ▲ | 4.67 | 0 | 0 | 0 | 525,000 | 21,705,000,000 |
| 22/04/2010 | 39,171 | 1.14 ▲ | 2.99 | 0 | 0 | 0 | 535,000 | 21,393,000,000 |
| 21/04/2010 | 38,035 | 0.50 ▲ | 1.32 | 0 | 0 | 0 | 3,315,000 | 128,975,000,000 |
| 20/04/2010 | 37,540 | 1.04 ▲ | 2.84 | 0 | 0 | 0 | 3,385,000 | 131,311,000,000 |
| 19/04/2010 | 36,504 | -1.27 ▼ | -3.36 | 0 | 0 | 0 | 710,000 | 25,862,000,000 |
| 18/04/2010 | 37,772 | -0.12 ▼ | -0.31 | 0 | 0 | 0 | 570,000 | 21,147,000,000 |
| 17/04/2010 | 37,888 | 0.14 ▲ | 0.36 | 0 | 0 | 0 | 430,000 | 15,978,000,000 |
| 16/04/2010 | 37,752 | 0.42 ▲ | 1.13 | 0 | 0 | 0 | 607,000 | 22,489,000,000 |
| 15/04/2010 | 37,332 | -0.04 ▼ | -0.10 | 0 | 0 | 0 | 767,000 | 28,278,000,000 |
| 14/04/2010 | 37,371 | -0.35 ▼ | -0.92 | 0 | 0 | 0 | 697,000 | 25,726,000,000 |
| 13/04/2010 | 37,717 | 0.34 ▲ | 0.91 | 0 | 0 | 0 | 737,000 | 27,410,000,000 |
| 12/04/2010 | 37,378 | 0.60 ▲ | 1.63 | 0 | 0 | 0 | 520,000 | 19,341,000,000 |
| 11/04/2010 | 36,780 | -0.04 ▼ | -0.10 | 0 | 0 | 0 | 195,000 | 7,216,000,000 |
| 09/04/2010 | 36,936 | -0.23 ▼ | -0.62 | 0 | 0 | 0 | 275,000 | 10,201,000,000 |
| 08/04/2010 | 37,167 | 0.13 ▲ | 0.36 | 0 | 0 | 0 | 375,000 | 13,966,000,000 |
| 07/04/2010 | 37,033 | 0.09 ▲ | 0.24 | 0 | 0 | 0 | 180,000 | 6,696,000,000 |
| 06/04/2010 | 36,944 | -0.63 ▼ | -1.67 | 0 | 0 | 0 | 160,000 | 5,938,000,000 |
| 05/04/2010 | 37,571 | -0.51 ▼ | -1.34 | 0 | 0 | 0 | 310,000 | 11,685,000,000 |
| 04/04/2010 | 38,082 | 0.09 ▲ | 0.24 | 0 | 0 | 0 | 240,000 | 9,169,000,000 |
| 03/04/2010 | 37,992 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 320,000 | 12,159,000,000 |
| 02/04/2010 | 37,976 | 0.45 ▲ | 1.20 | 0 | 0 | 0 | 440,000 | 16,674,000,000 |
| 01/04/2010 | 37,525 | -0.22 ▼ | -0.58 | 0 | 0 | 0 | 350,000 | 13,141,000,000 |
| 31/03/2010 | 37,744 | -0.57 ▼ | -1.49 | 0 | 0 | 0 | 460,000 | 17,453,000,000 |
| 30/03/2010 | 38,313 | -0.99 ▼ | -2.53 | 0 | 0 | 0 | 520,000 | 19,883,000,000 |
| 29/03/2010 | 39,306 | -0.58 ▼ | -1.44 | 0 | 0 | 0 | 650,000 | 25,703,000,000 |
| 28/03/2010 | 39,881 | -0.52 ▼ | -1.28 | 0 | 0 | 0 | 500,000 | 20,075,000,000 |
| 27/03/2010 | 40,400 | 0.29 ▲ | 0.71 | 0 | 0 | 0 | 320,000 | 13,150,000,000 |
| 26/03/2010 | 40,115 | 0.07 ▲ | 0.18 | 0 | 0 | 0 | 460,000 | 18,660,000,000 |
| 25/03/2010 | 40,044 | 0.21 ▲ | 0.52 | 0 | 0 | 0 | 477,000 | 19,249,000,000 |
| 24/03/2010 | 39,835 | 1.02 ▲ | 2.62 | 0 | 0 | 0 | 379,000 | 15,265,000,000 |
| 23/03/2010 | 38,819 | 0.39 ▲ | 1.03 | 0 | 0 | 0 | 365,000 | 14,041,000,000 |
| 22/03/2010 | 38,425 | -0.13 ▼ | -0.34 | 0 | 0 | 0 | 265,000 | 9,995,000,000 |
| 21/03/2010 | 38,556 | -0.55 ▼ | -1.41 | 0 | 0 | 0 | 190,000 | 7,140,000,000 |
| 18/03/2010 | 38,393 | 0.62 ▲ | 1.63 | 0 | 0 | 0 | 300,000 | 11,355,000,000 |
| 17/03/2010 | 37,778 | 0.95 ▲ | 2.57 | 0 | 0 | 0 | 200,000 | 7,525,000,000 |
| 16/03/2010 | 36,833 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 60,000 | 2,160,000,000 |