Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty cổ phần XNK Thủy sản Hà NộiMã CK: HSIE 15 ▼ -20 (-57.14%) (cập nhật 21:58 03/04/2011)
Đang giao dịch
HSIE » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 03/04/2011 | 15,000 | -20.00 ▼ | -57.14 | 35,000 | 15,000 | 15,000 | 100,000 | 1,500,000,000 |
| 03/12/2010 | 35,000 | -10.00 ▼ | -22.22 | 45,000 | 35,000 | 35,000 | 40,000 | 1,400,000,000 |
| 20/11/2010 | 45,000 | 10.00 ▲ | 28.57 | 35,000 | 55,000 | 35,000 | 100,000 | 4,500,000,000 |
| 29/10/2010 | 35,000 | -19.53 ▼ | -35.82 | 54,531 | 35,000 | 35,000 | 40,000 | 1,400,000,000 |
| 28/10/2010 | 54,531 | -0.17 ▼ | -0.32 | 54,705 | 55,000 | 35,000 | 2,290,000 | 124,220,000,000 |
| 23/09/2010 | 54,705 | -0.18 ▼ | -0.32 | 54,883 | 55,000 | 35,000 | 2,250,000 | 122,820,000,000 |
| 16/09/2010 | 54,883 | 0.00 ▲ | 0.00 | 54,882 | 55,000 | 42,000 | 2,210,000 | 121,420,000,000 |
| 07/07/2010 | 54,882 | 0.00 ▲ | 0.00 | 54,881 | 55,000 | 42,000 | 2,190,000 | 120,320,000,000 |
| 04/05/2010 | 54,881 | 0.00 ▲ | 0.00 | 54,880 | 55,000 | 42,000 | 2,170,000 | 119,220,000,000 |
| 27/04/2010 | 54,880 | 0.00 ▼ | 0.00 | 54,881 | 55,000 | 42,000 | 2,150,000 | 118,120,000,000 |
| 26/04/2010 | 54,881 | 0.00 ▲ | 0.00 | 54,880 | 55,000 | 42,000 | 2,155,000 | 118,395,000,000 |
| 23/04/2010 | 54,880 | 0.00 ▲ | 0.00 | 54,879 | 55,000 | 42,000 | 2,135,000 | 117,295,000,000 |
| 21/04/2010 | 54,879 | 0.00 ▲ | 0.00 | 54,877 | 55,000 | 42,000 | 2,130,000 | 117,020,000,000 |
| 12/04/2010 | 54,877 | 0.00 ▲ | 0.00 | 54,876 | 55,000 | 42,000 | 2,110,000 | 115,920,000,000 |
| 07/04/2010 | 54,876 | 0.00 ▲ | 0.00 | 54,875 | 55,000 | 42,000 | 2,090,000 | 114,820,000,000 |
| 06/04/2010 | 54,875 | 0.00 ▲ | 0.00 | 54,874 | 55,000 | 42,000 | 2,070,000 | 113,720,000,000 |
| 31/03/2010 | 54,874 | 0.00 ▲ | 0.00 | 54,873 | 55,000 | 42,000 | 2,050,000 | 112,620,000,000 |
| 26/03/2010 | 54,873 | 0.00 ▲ | 0.00 | 54,871 | 55,000 | 42,000 | 2,030,000 | 111,520,000,000 |
| 25/03/2010 | 54,871 | 0.00 ▲ | 0.00 | 54,870 | 55,000 | 42,000 | 2,010,000 | 110,420,000,000 |
| 23/03/2010 | 54,870 | 0.00 ▲ | 0.00 | 54,869 | 55,000 | 42,000 | 1,990,000 | 109,320,000,000 |
| 22/03/2010 | 54,869 | 0.00 ▲ | 0.00 | 54,867 | 55,000 | 42,000 | 1,970,000 | 108,220,000,000 |
| 21/03/2010 | 54,867 | 0.00 ▲ | 0.00 | 54,866 | 55,000 | 42,000 | 1,950,000 | 107,120,000,000 |
| 20/03/2010 | 54,866 | 0.00 ▲ | 0.01 | 54,863 | 55,000 | 42,000 | 1,930,000 | 106,020,000,000 |
| 19/03/2010 | 54,863 | 0.00 ▲ | 0.00 | 54,862 | 55,000 | 42,000 | 1,890,000 | 103,820,000,000 |
| 18/03/2010 | 54,862 | 0.00 ▲ | 0.00 | 54,860 | 55,000 | 42,000 | 1,870,000 | 102,720,000,000 |
| 17/03/2010 | 54,860 | 0.00 ▲ | 0.00 | 54,859 | 55,000 | 42,000 | 1,850,000 | 101,620,000,000 |
| 16/03/2010 | 54,859 | 0.00 ▲ | 0.00 | 54,857 | 55,000 | 42,000 | 1,830,000 | 100,520,000,000 |
| 15/03/2010 | 54,857 | 0.00 ▲ | 0.00 | 54,856 | 55,000 | 42,000 | 1,810,000 | 99,420,000,000 |
| 14/03/2010 | 54,856 | 0.00 ▲ | 0.01 | 54,852 | 55,000 | 42,000 | 1,790,000 | 98,320,000,000 |
| 13/03/2010 | 54,852 | 0.00 ▲ | 0.00 | 54,851 | 55,000 | 42,000 | 1,750,000 | 96,120,000,000 |
| 12/03/2010 | 54,851 | 0.00 ▲ | 0.00 | 54,849 | 55,000 | 42,000 | 1,730,000 | 95,020,000,000 |
| 11/03/2010 | 54,849 | 0.00 ▲ | 0.00 | 54,847 | 55,000 | 42,000 | 1,710,000 | 93,920,000,000 |
| 08/03/2010 | 54,847 | 0.00 ▲ | 0.01 | 54,843 | 55,000 | 42,000 | 1,690,000 | 92,820,000,000 |
| 07/03/2010 | 54,843 | 0.00 ▲ | 0.01 | 54,840 | 55,000 | 42,000 | 1,650,000 | 90,620,000,000 |
| 06/03/2010 | 54,840 | 0.00 ▲ | 0.00 | 54,838 | 55,000 | 42,000 | 1,610,000 | 88,420,000,000 |
| 04/03/2010 | 54,838 | 0.01 ▲ | 0.01 | 54,833 | 55,000 | 42,000 | 1,590,000 | 87,320,000,000 |
| 03/03/2010 | 54,833 | 0.00 ▲ | 0.00 | 54,831 | 55,000 | 42,000 | 1,550,000 | 85,120,000,000 |
| 02/03/2010 | 54,831 | 0.00 ▲ | 0.01 | 54,827 | 55,000 | 42,000 | 1,530,000 | 84,020,000,000 |
| 01/03/2010 | 54,827 | 0.01 ▲ | 0.01 | 54,822 | 55,000 | 42,000 | 1,490,000 | 81,820,000,000 |
| 28/02/2010 | 54,822 | 0.01 ▲ | 0.01 | 54,817 | 55,000 | 42,000 | 1,450,000 | 79,620,000,000 |
| 27/02/2010 | 54,817 | 0.01 ▲ | 0.01 | 54,812 | 55,000 | 42,000 | 1,410,000 | 77,420,000,000 |
| 26/02/2010 | 54,812 | 0.01 ▲ | 0.01 | 54,806 | 55,000 | 42,000 | 1,370,000 | 75,220,000,000 |
| 25/02/2010 | 54,806 | 0.01 ▲ | 0.01 | 54,800 | 55,000 | 42,000 | 1,330,000 | 73,020,000,000 |
| 24/02/2010 | 54,800 | 0.01 ▲ | 0.01 | 54,794 | 55,000 | 42,000 | 1,290,000 | 70,820,000,000 |
| 23/02/2010 | 54,794 | 0.00 ▲ | 0.01 | 54,790 | 55,000 | 42,000 | 1,250,000 | 68,620,000,000 |
| 22/02/2010 | 54,790 | 0.01 ▲ | 0.01 | 54,783 | 55,000 | 42,000 | 1,230,000 | 67,520,000,000 |
| 12/02/2010 | 54,783 | 0.00 ▲ | 0.01 | 54,780 | 55,000 | 42,000 | 1,190,000 | 65,320,000,000 |
| 11/02/2010 | 54,780 | 0.01 ▲ | 0.02 | 54,768 | 55,000 | 42,000 | 1,170,000 | 64,220,000,000 |
| 10/02/2010 | 54,768 | 0.00 ▲ | 0.01 | 54,764 | 55,000 | 42,000 | 1,110,000 | 60,920,000,000 |
| 09/02/2010 | 54,764 | 0.01 ▲ | 0.02 | 54,755 | 55,000 | 42,000 | 1,090,000 | 59,820,000,000 |
| 08/02/2010 | 54,755 | 0.01 ▲ | 0.01 | 54,750 | 55,000 | 42,000 | 1,050,000 | 57,620,000,000 |
| 07/02/2010 | 54,750 | 0.01 ▲ | 0.02 | 54,740 | 55,000 | 42,000 | 1,030,000 | 56,520,000,000 |
| 06/02/2010 | 54,740 | 0.01 ▲ | 0.02 | 54,729 | 55,000 | 42,000 | 990,000 | 54,320,000,000 |
| 05/02/2010 | 54,729 | 0.01 ▲ | 0.01 | 54,723 | 55,000 | 42,000 | 950,000 | 52,120,000,000 |
| 04/02/2010 | 54,723 | 0.01 ▲ | 0.02 | 54,711 | 55,000 | 42,000 | 930,000 | 51,020,000,000 |
| 03/02/2010 | 54,711 | 0.01 ▲ | 0.01 | 54,705 | 55,000 | 42,000 | 890,000 | 48,820,000,000 |
| 01/02/2010 | 54,705 | 0.02 ▲ | 0.03 | 54,690 | 55,000 | 42,000 | 870,000 | 47,720,000,000 |
| 31/01/2010 | 54,690 | 0.01 ▲ | 0.01 | 54,683 | 55,000 | 42,000 | 830,000 | 45,520,000,000 |
| 30/01/2010 | 54,683 | 0.01 ▲ | 0.01 | 54,675 | 55,000 | 42,000 | 810,000 | 44,420,000,000 |
| 28/01/2010 | 54,675 | 0.01 ▲ | 0.01 | 54,667 | 55,000 | 42,000 | 790,000 | 43,320,000,000 |
| 26/01/2010 | 54,667 | 0.02 ▲ | 0.03 | 54,649 | 55,000 | 42,000 | 770,000 | 42,220,000,000 |
| 25/01/2010 | 54,649 | 0.02 ▲ | 0.04 | 54,629 | 55,000 | 42,000 | 730,000 | 40,020,000,000 |
| 24/01/2010 | 54,629 | 0.01 ▲ | 0.02 | 54,618 | 55,000 | 42,000 | 690,000 | 37,820,000,000 |
| 23/01/2010 | 54,618 | 0.01 ▲ | 0.02 | 54,606 | 55,000 | 42,000 | 670,000 | 36,720,000,000 |
| 21/01/2010 | 54,606 | 0.03 ▲ | 0.05 | 54,581 | 55,000 | 42,000 | 650,000 | 35,620,000,000 |
| 20/01/2010 | 54,581 | 0.03 ▲ | 0.05 | 54,552 | 55,000 | 42,000 | 610,000 | 33,420,000,000 |
| 19/01/2010 | 54,552 | 0.02 ▲ | 0.03 | 54,536 | 55,000 | 42,000 | 570,000 | 31,220,000,000 |
| 18/01/2010 | 54,536 | 0.02 ▲ | 0.03 | 54,519 | 55,000 | 42,000 | 550,000 | 30,120,000,000 |
| 17/01/2010 | 54,519 | 0.02 ▲ | 0.03 | 54,500 | 55,000 | 42,000 | 530,000 | 29,020,000,000 |
| 16/01/2010 | 54,500 | 0.04 ▲ | 0.08 | 54,458 | 55,000 | 42,000 | 510,000 | 27,920,000,000 |
| 15/01/2010 | 54,458 | 0.05 ▲ | 0.09 | 54,409 | 55,000 | 42,000 | 470,000 | 25,720,000,000 |
| 14/01/2010 | 54,409 | 0.06 ▲ | 0.11 | 54,350 | 55,000 | 42,000 | 430,000 | 23,520,000,000 |
| 13/01/2010 | 54,350 | 0.03 ▲ | 0.06 | 54,316 | 55,000 | 42,000 | 390,000 | 21,320,000,000 |
| 12/01/2010 | 54,316 | 0.04 ▲ | 0.07 | 54,278 | 55,000 | 42,000 | 370,000 | 20,220,000,000 |
| 11/01/2010 | 54,278 | 0.15 ▲ | 0.27 | 54,133 | 55,000 | 42,000 | 350,000 | 19,120,000,000 |
| 10/01/2010 | 54,133 | 0.13 ▲ | 0.25 | 54,000 | 55,000 | 42,000 | 290,000 | 15,820,000,000 |
| 07/01/2010 | 53,357 | 0.27 ▲ | 0.52 | 53,083 | 55,000 | 42,000 | 250,000 | 13,520,000,000 |
| 06/01/2010 | 53,083 | 0.17 ▲ | 0.33 | 52,909 | 55,000 | 42,000 | 210,000 | 11,320,000,000 |
| 05/01/2010 | 52,909 | 0.47 ▲ | 0.89 | 52,444 | 55,000 | 42,000 | 190,000 | 10,220,000,000 |
| 04/01/2010 | 52,444 | -2.56 ▼ | -4.65 | 55,000 | 55,000 | 42,000 | 150,000 | 8,020,000,000 |
| 17/12/2009 | 55,000 | 25.00 ▲ | 83.33 | 30,000 | 55,000 | 55,000 | 20,000 | 1,100,000,000 |
| 29/09/2009 | 30,000 | 10.00 ▲ | 50.00 | 20,000 | 30,000 | 30,000 | 2,000 | 60,000,000 |
| 04/07/2009 | 20,000 | 0.00 ■■ | 0.00 | 0 | 20,000 | 20,000 | 20,000 | 400,000,000 |