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%)
CTCP Hãng Sơn Đông Á
Mã CK:      HSDA      22      -0.05 (-0.24%)      (cập nhật 17:25 27/12/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Hóa chất
Website: Đang cập nhật
HSDA » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/12/2010 22,000 -0.05 -0.24 0 0 0 100,000 2,200,000,000
26/12/2010 22,054 0.00 -0.01 0 0 0 4,600,000 101,450,000,000
25/12/2010 22,056 0.00 0.00 0 0 0 4,500,000 99,250,000,000
24/12/2010 22,057 0.00 -0.01 0 0 0 4,400,000 97,050,000,000
23/12/2010 22,060 -0.05 -0.21 0 0 0 4,200,000 92,650,000,000
22/12/2010 22,106 0.00 -0.01 0 0 0 5,400,000 119,275,000,000
21/12/2010 22,109 0.00 -0.01 0 0 0 5,250,000 115,975,000,000
19/12/2010 22,111 0.00 -0.02 0 0 0 5,200,000 114,875,000,000
18/12/2010 22,115 0.00 -0.01 0 0 0 5,050,000 111,575,000,000
16/12/2010 22,117 0.00 -0.01 0 0 0 4,950,000 109,375,000,000
14/12/2010 22,119 0.00 -0.01 0 0 0 4,900,000 108,275,000,000
12/12/2010 22,121 0.00 -0.02 0 0 0 4,800,000 106,075,000,000
11/12/2010 22,125 0.00 -0.01 0 0 0 4,650,000 102,775,000,000
10/12/2010 22,127 0.00 -0.01 0 0 0 4,600,000 101,675,000,000
09/12/2010 22,130 0.00 -0.01 0 0 0 4,500,000 99,475,000,000
08/12/2010 22,132 0.00 -0.01 0 0 0 4,400,000 97,275,000,000
03/12/2010 22,135 0.00 -0.01 0 0 0 4,300,000 95,075,000,000
02/12/2010 22,137 0.00 -0.01 0 0 0 4,250,000 93,975,000,000
01/12/2010 22,140 -0.05 -0.21 0 0 0 4,150,000 91,775,000,000
30/11/2010 22,186 0.00 -0.02 0 0 0 4,030,000 89,166,000,000
28/11/2010 22,190 0.00 -0.02 0 0 0 3,930,000 86,966,000,000
26/11/2010 22,194 0.00 -0.02 0 0 0 3,830,000 84,766,000,000
25/11/2010 22,198 -0.01 -0.04 0 0 0 3,730,000 82,566,000,000
24/11/2010 22,207 -0.01 -0.04 0 0 0 3,580,000 79,266,000,000
23/11/2010 22,216 -0.01 -0.05 0 0 0 3,430,000 75,966,000,000
22/11/2010 22,227 -0.01 -0.05 0 0 0 3,280,000 72,666,000,000
21/11/2010 22,238 -0.01 -0.03 0 0 0 3,130,000 69,366,000,000
19/11/2010 22,245 -0.23 -1.01 0 0 0 3,030,000 67,166,000,000
18/11/2010 22,472 -0.06 -0.27 0 0 0 3,280,000 73,216,000,000
17/11/2010 22,533 0.00 0.00 0 0 0 3,830,000 85,741,000,000
16/11/2010 22,534 -0.16 -0.69 0 0 0 3,780,000 84,616,000,000
15/11/2010 22,690 0.00 -0.02 0 0 0 3,660,000 82,194,000,000
12/11/2010 22,694 -0.11 -0.50 0 0 0 3,610,000 81,069,000,000
11/11/2010 22,808 -0.38 -1.63 0 0 0 3,460,000 78,019,000,000
10/11/2010 23,187 0.12 0.51 0 0 0 5,330,000 121,964,000,000
09/11/2010 23,069 -0.01 -0.05 0 0 0 5,250,000 119,711,000,000
08/11/2010 23,081 -0.02 -0.07 0 0 0 5,150,000 117,511,000,000
07/11/2010 23,097 0.03 0.14 0 0 0 5,030,000 114,855,000,000
06/11/2010 23,064 0.05 0.20 0 0 0 4,880,000 111,305,000,000
05/11/2010 23,018 0.04 0.16 0 0 0 4,830,000 109,955,000,000
04/11/2010 22,982 0.07 0.29 0 0 0 4,680,000 106,405,000,000
03/11/2010 22,915 -0.02 -0.07 0 0 0 4,650,000 105,550,000,000
02/11/2010 22,931 -0.02 -0.10 0 0 0 4,500,000 102,225,000,000
01/11/2010 22,955 -0.03 -0.14 0 0 0 4,350,000 98,925,000,000
31/10/2010 22,987 -0.01 -0.06 0 0 0 4,150,000 94,500,000,000
30/10/2010 23,000 -0.01 -0.06 0 0 0 4,050,000 92,300,000,000
29/10/2010 23,014 -0.02 -0.09 0 0 0 3,950,000 90,100,000,000
28/10/2010 23,035 0.07 0.30 0 0 0 3,850,000 87,875,000,000
27/10/2010 22,965 0.00 0.01 0 0 0 3,780,000 86,060,000,000
26/10/2010 22,963 0.00 0.01 0 0 0 3,480,000 79,260,000,000
25/10/2010 22,960 -0.01 -0.06 0 0 0 3,260,000 74,130,000,000
24/10/2010 22,974 -0.02 -0.08 0 0 0 3,060,000 69,580,000,000
23/10/2010 22,992 -0.02 -0.10 0 0 0 3,460,000 78,880,000,000
22/10/2010 23,016 -0.09 -0.39 0 0 0 3,360,000 76,730,000,000
21/10/2010 23,107 -0.04 -0.19 0 0 0 3,060,000 70,155,000,000
20/10/2010 23,151 -0.15 -0.66 0 0 0 2,900,000 66,625,000,000
19/10/2010 23,304 -0.05 -0.23 0 0 0 2,520,000 58,225,000,000
18/10/2010 23,357 0.19 0.80 0 0 0 2,270,000 52,575,000,000
17/10/2010 23,172 0.11 0.47 0 0 0 1,630,000 37,575,000,000
16/10/2010 23,063 -0.02 -0.10 0 0 0 1,680,000 38,570,000,000
15/10/2010 23,086 0.01 0.04 0 0 0 1,550,000 35,630,000,000
14/10/2010 23,076 -0.07 -0.31 0 0 0 1,350,000 31,030,000,000
13/10/2010 23,148 0.30 1.30 0 0 0 1,200,000 27,680,000,000
12/10/2010 22,852 -0.46 -1.97 0 0 0 1,050,000 23,780,000,000
11/10/2010 23,311 -0.07 -0.28 0 0 0 900,000 20,680,000,000
09/10/2010 23,376 -0.04 -0.18 0 0 0 750,000 17,280,000,000
08/10/2010 23,417 0.19 0.82 0 0 0 480,000 11,100,000,000
07/10/2010 23,227 0.23 0.99 0 0 0 460,000 10,590,000,000
06/10/2010 23,000 0.25 1.10 0 0 0 400,000 9,105,000,000
11/09/2010 22,750 0.84 3.84 0 0 0 350,000 7,855,000,000
06/09/2010 21,909 -0.69 -3.06 0 0 0 480,000 10,413,000,000
01/09/2010 22,600 -0.88 -3.74 0 0 0 430,000 9,663,000,000
31/08/2010 23,478 0.65 2.85 0 0 0 360,000 8,528,000,000
30/08/2010 22,827 -0.71 -3.00 0 0 0 440,000 10,118,000,000
28/08/2010 23,533 -0.44 -1.84 0 0 0 360,000 8,545,000,000
27/08/2010 23,975 -1.36 -5.36 0 0 0 330,000 7,945,000,000
24/08/2010 25,333 0.13 0.53 0 0 0 250,000 6,355,000,000
23/08/2010 25,200 0.20 0.80 0 0 0 200,000 5,055,000,000
18/08/2010 25,000 0.33 1.35 0 0 0 150,000 3,755,000,000
14/08/2010 24,667 -0.13 -0.54 0 0 0 100,000 2,455,000,000
13/08/2010 24,800 0.18 0.71 0 0 0 160,000 3,955,000,000
12/08/2010 24,625 0.13 0.51 0 0 0 140,000 3,445,000,000
11/08/2010 24,500 0.25 1.03 0 0 0 110,000 2,695,000,000
05/08/2010 24,250 0.25 1.04 0 0 0 80,000 1,945,000,000
27/07/2010 24,000 4.00 20.00 0 0 0 30,000 720,000,000
17/07/2010 20,000 -0.33 -1.64 0 0 0 10,000 200,000,000
15/07/2010 20,333 -0.67 -3.18 0 0 0 50,000 1,020,000,000
14/07/2010 21,000 1.00 5.00 0 0 0 20,000 420,000,000
13/07/2010 20,000 1.00 5.26 0 0 0 40,000 800,000,000
09/07/2010 19,000 0.00 ■■ 0.00 0 0 0 20,000 380,000,000
(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
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp