Lịch sử giao dịch HSSC - 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

Công ty cổ phần Chứng khoán Hà Nội
Mã CK: HSSC 12 ▼ -0.50 (-4.00%) (cập nhật 21:58 31/07/2011)
Đang giao dịch

Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: Đang cập nhật

HSSC » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/07/2011	12,000	-0.50 ▼	-4.00	12,500	12,000	12,000	100,000	1,200,000,000
30/07/2011	12,500	0.17 ▲	1.35	12,333	13,000	12,000	500,000	6,250,000,000
29/07/2011	12,333	-0.02 ▼	-0.19	12,357	13,000	12,000	750,000	9,250,000,000
28/07/2011	12,357	-0.03 ▼	-0.23	12,385	13,000	12,000	700,000	8,650,000,000
26/07/2011	12,385	-0.07 ▼	-0.56	12,455	13,000	12,000	650,000	8,050,000,000
25/07/2011	12,455	-0.05 ▼	-0.36	12,500	13,000	12,000	550,000	6,850,000,000
26/10/2010	15,000	2.32 ▲	18.25	12,685	15,000	15,000	240,000	3,600,000,000
25/10/2010	12,685	0.01 ▲	0.05	12,679	15,000	12,000	2,320,000	29,150,000,000
23/10/2010	12,679	0.38 ▲	3.11	12,297	15,000	12,000	2,290,000	28,760,000,000
22/10/2010	12,297	-0.01 ▼	-0.11	12,311	15,000	10,800	4,140,000	50,595,000,000
21/10/2010	12,311	0.00 ▼	-0.01	12,312	15,000	10,800	4,090,000	50,045,000,000
20/10/2010	12,312	0.00 ▲	0.02	12,310	15,000	10,800	3,980,000	48,685,000,000
19/10/2010	12,310	0.00 ▲	0.02	12,308	15,000	10,800	3,900,000	47,705,000,000
18/10/2010	12,308	0.01 ▲	0.08	12,298	15,000	10,800	3,800,000	46,465,000,000
15/10/2010	12,298	-0.01 ▼	-0.05	12,304	15,000	10,800	3,670,000	44,835,000,000
13/10/2010	12,304	0.03 ▲	0.28	12,270	15,000	10,800	3,620,000	44,245,000,000
12/10/2010	12,270	-0.01 ▼	-0.05	12,276	15,000	10,800	3,590,000	43,795,000,000
08/10/2010	12,276	0.01 ▲	0.07	12,267	15,000	10,800	3,540,000	43,205,000,000
07/10/2010	12,267	0.03 ▲	0.24	12,238	15,000	10,800	3,490,000	42,555,000,000
06/10/2010	12,238	0.01 ▲	0.08	12,228	15,000	10,800	3,410,000	41,515,000,000
05/10/2010	12,228	-0.01 ▼	-0.04	12,233	15,000	10,800	3,360,000	40,865,000,000
04/10/2010	12,233	0.01 ▲	0.07	12,225	15,000	10,800	3,310,000	40,275,000,000
01/10/2010	12,225	0.01 ▲	0.09	12,214	15,000	11,800	3,160,000	38,410,000,000
29/09/2010	12,214	-0.01 ▼	-0.05	12,220	15,000	11,800	3,110,000	37,760,000,000
28/09/2010	12,220	0.04 ▲	0.33	12,180	15,000	11,800	3,060,000	37,170,000,000
24/09/2010	12,180	0.01 ▲	0.10	12,168	15,000	11,800	3,030,000	36,720,000,000
20/09/2010	12,168	0.01 ▲	0.11	12,155	15,000	11,800	2,980,000	36,070,000,000
16/09/2010	12,155	0.01 ▲	0.06	12,148	15,000	11,800	2,930,000	35,420,000,000
14/09/2010	12,148	0.05 ▲	0.37	12,103	15,000	11,800	2,830,000	34,180,000,000
13/09/2010	12,103	-0.01 ▼	-0.06	12,110	15,000	11,800	2,800,000	33,730,000,000
09/09/2010	12,110	0.00 ▼	-0.01	12,111	15,000	11,800	2,700,000	32,540,000,000
07/09/2010	12,111	-0.01 ▼	-0.05	12,117	15,000	11,800	2,650,000	31,940,000,000
01/09/2010	12,117	0.00 ▼	-0.02	12,119	15,000	11,800	2,600,000	31,350,000,000
23/08/2010	12,119	0.00 ▼	-0.02	12,121	15,000	11,800	2,550,000	30,750,000,000
18/08/2010	12,121	0.05 ▲	0.37	12,076	15,000	11,800	2,500,000	30,150,000,000
16/08/2010	12,076	0.00 ▼	-0.02	12,078	15,000	11,800	2,370,000	28,510,000,000
13/08/2010	12,078	-0.01 ▼	-0.04	12,083	15,000	11,800	2,320,000	27,910,000,000
12/08/2010	12,083	-0.01 ▼	-0.06	12,090	15,000	11,800	2,270,000	27,320,000,000
11/08/2010	12,090	0.06 ▲	0.48	12,032	15,000	11,800	2,170,000	26,130,000,000
10/08/2010	12,032	0.00 ▼	-0.01	12,033	15,000	11,800	2,140,000	25,680,000,000
09/08/2010	12,033	-0.01 ▼	-0.05	12,039	15,000	11,800	2,090,000	25,080,000,000
05/08/2010	12,039	0.07 ▲	0.55	11,973	15,000	11,800	1,940,000	23,290,000,000
04/08/2010	11,973	0.00 ▼	-0.03	11,977	15,000	11,800	1,910,000	22,840,000,000
03/08/2010	11,977	0.00 ▼	-0.03	11,981	15,000	11,800	1,810,000	21,650,000,000
31/07/2010	11,981	0.00 ▲	0.03	11,977	15,000	11,800	1,760,000	21,060,000,000
30/07/2010	11,977	0.00 ▼	-0.03	11,981	15,000	11,800	1,860,000	22,240,000,000
29/07/2010	11,981	0.00 ▼	-0.03	11,985	15,000	11,800	1,810,000	21,650,000,000
28/07/2010	11,985	-0.01 ▼	-0.04	11,990	15,000	11,800	1,710,000	20,460,000,000
27/07/2010	11,990	0.00 ▲	0.01	11,989	15,000	11,800	1,660,000	19,870,000,000
24/07/2010	11,989	0.01 ▲	0.04	11,984	15,000	11,800	1,560,000	18,670,000,000
23/07/2010	11,984	-0.01 ▼	-0.08	11,994	15,000	11,800	1,660,000	19,850,000,000
22/07/2010	11,994	-0.01 ▼	-0.05	12,000	15,000	11,800	1,460,000	17,480,000,000
21/07/2010	12,000	-0.01 ▼	-0.05	12,006	15,000	11,800	1,310,000	15,700,000,000
20/07/2010	12,006	0.00 ▼	-0.01	12,007	15,000	11,800	1,210,000	14,510,000,000
19/07/2010	12,007	0.10 ▲	0.87	11,904	15,000	11,800	1,160,000	13,910,000,000
12/07/2010	11,904	0.00 ▼	-0.01	11,905	12,000	11,800	830,000	9,890,000,000
08/07/2010	11,905	0.01 ▲	0.04	11,900	12,000	11,800	630,000	7,510,000,000
05/07/2010	11,900	-0.01 ▼	-0.07	11,908	12,000	11,800	380,000	4,530,000,000
03/07/2010	11,908	0.00 ▼	-0.01	11,909	12,000	11,800	330,000	3,940,000,000
02/07/2010	11,909	0.00 ▼	-0.02	11,911	12,000	11,800	230,000	2,750,000,000
30/06/2010	11,911	0.11 ▲	0.94	11,800	12,000	11,800	190,000	2,272,000,000
29/06/2010	11,800	0.03 ▲	0.28	11,767	12,000	11,000	200,000	2,344,000,000
28/06/2010	11,767	-0.15 ▼	-1.28	11,920	12,000	11,000	160,000	1,866,000,000
27/06/2010	11,920	-0.01 ▼	-0.11	11,933	12,000	11,800	110,000	1,316,000,000
26/06/2010	11,933	0.05 ▲	0.45	11,880	12,000	11,800	70,000	838,000,000
25/06/2010	11,880	0.03 ▲	0.25	11,850	12,000	11,700	150,000	1,784,000,000
24/06/2010	11,850	-0.05 ▼	-0.42	11,900	12,000	11,700	120,000	1,424,000,000
23/06/2010	11,900	0.00 ■■	0.00	0	12,000	11,800	90,000	1,073,000,000

(ĐVT: 1,000 VNĐ)