Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Môi trường Đô thị Hạ LongMã CK: HLUECO 22.80 ▼ -0.02 (-0.09%) (cập nhật 21:57 14/01/2011)
Đang giao dịch
HLUECO » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 14/01/2011 | 22,800 | -0.02 ▼ | -0.09 | 22,821 | 24,000 | 21,000 | 1,200,000 | 27,360,000,000 |
| 28/12/2010 | 22,821 | -0.05 ▼ | -0.21 | 22,868 | 24,000 | 21,000 | 1,170,000 | 26,700,000,000 |
| 23/12/2010 | 22,868 | -0.02 ▼ | -0.10 | 22,892 | 24,000 | 21,000 | 1,140,000 | 26,070,000,000 |
| 21/12/2010 | 22,892 | -0.03 ▼ | -0.11 | 22,917 | 24,000 | 21,000 | 1,110,000 | 25,410,000,000 |
| 16/12/2010 | 22,917 | -0.03 ▼ | -0.11 | 22,943 | 24,000 | 21,000 | 1,080,000 | 24,750,000,000 |
| 14/12/2010 | 22,943 | 0.00 ▼ | -0.02 | 22,947 | 24,000 | 21,000 | 1,050,000 | 24,090,000,000 |
| 13/12/2010 | 22,947 | 0.00 ▲ | 0.01 | 22,944 | 24,000 | 21,000 | 1,140,000 | 26,160,000,000 |
| 12/12/2010 | 22,944 | 0.00 ▲ | 0.00 | 22,943 | 24,000 | 21,000 | 1,080,000 | 24,780,000,000 |
| 10/12/2010 | 22,943 | 0.00 ▲ | 0.01 | 22,941 | 24,000 | 21,000 | 1,050,000 | 24,090,000,000 |
| 09/12/2010 | 22,941 | 0.00 ▲ | 0.01 | 22,939 | 24,000 | 21,000 | 1,020,000 | 23,400,000,000 |
| 07/12/2010 | 22,939 | 0.00 ▲ | 0.00 | 22,938 | 24,000 | 21,000 | 990,000 | 22,710,000,000 |
| 30/11/2010 | 22,938 | 0.01 ▲ | 0.02 | 22,933 | 24,000 | 21,000 | 960,000 | 22,020,000,000 |
| 26/11/2010 | 22,933 | -0.55 ▼ | -2.34 | 23,483 | 24,000 | 21,000 | 900,000 | 20,640,000,000 |
| 25/11/2010 | 23,483 | -0.02 ▼ | -0.07 | 23,500 | 25,500 | 21,000 | 1,780,000 | 41,795,000,000 |
| 24/11/2010 | 23,500 | 0.01 ▲ | 0.04 | 23,491 | 25,500 | 21,000 | 1,720,000 | 40,415,000,000 |
| 23/11/2010 | 23,491 | -0.03 ▼ | -0.11 | 23,518 | 25,500 | 21,000 | 1,770,000 | 41,565,000,000 |
| 16/11/2010 | 23,518 | -0.02 ▼ | -0.08 | 23,538 | 25,500 | 21,000 | 1,660,000 | 39,035,000,000 |
| 04/11/2010 | 23,538 | 0.00 ▼ | 0.00 | 23,539 | 25,500 | 21,000 | 1,600,000 | 37,655,000,000 |
| 02/11/2010 | 23,539 | 0.00 ▼ | -0.01 | 23,541 | 25,500 | 21,000 | 1,540,000 | 36,245,000,000 |
| 19/10/2010 | 23,541 | 0.00 ▼ | -0.01 | 23,543 | 25,500 | 21,000 | 1,480,000 | 34,835,000,000 |
| 13/10/2010 | 23,543 | 0.00 ▼ | 0.00 | 23,544 | 25,500 | 21,000 | 1,420,000 | 33,425,000,000 |
| 11/10/2010 | 23,544 | 0.00 ▼ | -0.01 | 23,547 | 25,500 | 21,000 | 1,360,000 | 32,015,000,000 |
| 08/10/2010 | 23,547 | 0.00 ▼ | -0.01 | 23,549 | 25,500 | 21,000 | 1,300,000 | 30,605,000,000 |
| 05/10/2010 | 23,549 | 0.00 ▼ | -0.01 | 23,551 | 25,500 | 21,000 | 1,240,000 | 29,195,000,000 |
| 03/10/2010 | 23,551 | 0.00 ▼ | -0.01 | 23,554 | 25,500 | 21,000 | 1,180,000 | 27,785,000,000 |
| 20/09/2010 | 23,554 | 0.00 ▼ | -0.01 | 23,557 | 25,500 | 21,000 | 1,120,000 | 26,375,000,000 |
| 10/09/2010 | 23,557 | 0.01 ▲ | 0.06 | 23,544 | 25,500 | 21,000 | 1,060,000 | 24,965,000,000 |
| 09/09/2010 | 23,544 | -0.02 ▼ | -0.07 | 23,561 | 25,500 | 21,000 | 1,030,000 | 24,245,000,000 |
| 07/09/2010 | 23,561 | 0.00 ▼ | -0.02 | 23,565 | 25,500 | 21,000 | 1,000,000 | 23,555,000,000 |
| 05/09/2010 | 23,565 | 0.00 ▼ | -0.02 | 23,569 | 25,500 | 21,000 | 940,000 | 22,145,000,000 |
| 28/08/2010 | 23,569 | -0.12 ▼ | -0.49 | 23,685 | 25,500 | 21,000 | 880,000 | 20,735,000,000 |
| 25/08/2010 | 23,685 | -0.14 ▼ | -0.57 | 23,820 | 25,500 | 21,000 | 820,000 | 19,415,000,000 |
| 23/08/2010 | 23,820 | -0.12 ▼ | -0.48 | 23,935 | 25,500 | 21,000 | 760,000 | 18,095,000,000 |
| 22/08/2010 | 23,935 | 0.00 ▼ | -0.01 | 23,938 | 25,500 | 21,000 | 700,000 | 16,745,000,000 |
| 21/08/2010 | 23,938 | 0.00 ▼ | -0.01 | 23,940 | 25,500 | 21,000 | 730,000 | 17,465,000,000 |
| 20/08/2010 | 23,940 | -0.13 ▼ | -0.53 | 24,068 | 25,500 | 21,000 | 760,000 | 18,185,000,000 |
| 17/08/2010 | 24,068 | 0.00 ▼ | -0.01 | 24,071 | 25,500 | 21,000 | 670,000 | 16,115,000,000 |
| 14/08/2010 | 24,071 | 0.05 ▲ | 0.20 | 24,022 | 25,500 | 21,000 | 640,000 | 15,395,000,000 |
| 13/08/2010 | 24,022 | 0.00 ▲ | 0.00 | 24,021 | 25,500 | 21,000 | 700,000 | 16,805,000,000 |
| 12/08/2010 | 24,021 | -0.24 ▼ | -0.99 | 24,262 | 25,500 | 21,000 | 730,000 | 17,525,000,000 |
| 11/08/2010 | 24,262 | -0.08 ▼ | -0.33 | 24,342 | 25,500 | 23,000 | 630,000 | 15,285,000,000 |
| 10/08/2010 | 24,342 | -0.29 ▼ | -1.18 | 24,633 | 25,500 | 23,000 | 570,000 | 13,875,000,000 |
| 09/08/2010 | 24,633 | -0.05 ▼ | -0.19 | 24,679 | 25,500 | 24,000 | 450,000 | 11,085,000,000 |
| 05/08/2010 | 24,679 | -0.03 ▼ | -0.12 | 24,708 | 25,500 | 24,000 | 420,000 | 10,365,000,000 |
| 04/08/2010 | 24,708 | -0.07 ▼ | -0.26 | 24,773 | 25,500 | 24,000 | 360,000 | 8,895,000,000 |
| 03/08/2010 | 24,773 | -0.17 ▼ | -0.66 | 24,938 | 25,500 | 24,000 | 330,000 | 8,175,000,000 |
| 02/08/2010 | 24,938 | 0.08 ▲ | 0.33 | 24,857 | 25,500 | 24,000 | 240,000 | 5,985,000,000 |
| 01/08/2010 | 24,857 | -0.04 ▼ | -0.17 | 24,900 | 25,500 | 24,000 | 210,000 | 5,220,000,000 |
| 29/07/2010 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,500 | 24,000 | 150,000 | 3,735,000,000 |
| 28/07/2010 | 25,000 | 0.25 ▲ | 1.01 | 24,750 | 25,500 | 24,000 | 90,000 | 2,250,000,000 |
| 26/07/2010 | 24,750 | 0.00 ■■ | 0.00 | 0 | 25,500 | 24,000 | 60,000 | 1,485,000,000 |