Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
HV » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 24/11/2009 | 66,000 | -2.20 ▼ | -3.23 | 0 | 0 | 0 | 20,000 | 1,320,000,000 |
| 12/11/2009 | 68,200 | 2.65 ▲ | 4.04 | 0 | 0 | 0 | 10,000 | 682,000,000 |
| 10/11/2009 | 65,550 | -2.28 ▼ | -3.37 | 0 | 0 | 0 | 40,000 | 2,622,000,000 |
| 06/11/2009 | 67,833 | -0.02 ▼ | -0.03 | 0 | 0 | 0 | 30,000 | 2,035,000,000 |
| 05/11/2009 | 67,850 | -0.35 ▼ | -0.51 | 0 | 0 | 0 | 20,000 | 1,357,000,000 |
| 04/11/2009 | 68,200 | 0.18 ▲ | 0.26 | 0 | 0 | 0 | 10,000 | 682,000,000 |
| 03/11/2009 | 68,025 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 140,000 | 9,521,000,000 |
| 02/11/2009 | 68,020 | -0.08 ▼ | -0.12 | 0 | 0 | 0 | 150,000 | 10,201,000,000 |
| 01/11/2009 | 68,100 | 1.29 ▲ | 1.93 | 0 | 0 | 0 | 200,000 | 13,626,000,000 |
| 31/10/2009 | 66,810 | -0.13 ▼ | -0.19 | 0 | 0 | 0 | 350,000 | 23,554,000,000 |
| 30/10/2009 | 66,936 | 0.11 ▲ | 0.16 | 0 | 0 | 0 | 360,000 | 24,236,000,000 |
| 29/10/2009 | 66,830 | 0.78 ▲ | 1.17 | 0 | 0 | 0 | 350,000 | 23,556,000,000 |
| 28/10/2009 | 66,055 | 0.26 ▲ | 0.39 | 0 | 0 | 0 | 360,000 | 24,049,000,000 |
| 27/10/2009 | 65,800 | 0.22 ▲ | 0.33 | 0 | 0 | 0 | 380,000 | 25,309,000,000 |
| 26/10/2009 | 65,585 | 0.37 ▲ | 0.56 | 0 | 0 | 0 | 370,000 | 24,514,000,000 |
| 25/10/2009 | 65,218 | 0.04 ▲ | 0.05 | 0 | 0 | 0 | 270,000 | 17,754,000,000 |
| 23/10/2009 | 65,183 | -0.15 ▼ | -0.23 | 0 | 0 | 0 | 280,000 | 18,402,000,000 |
| 22/10/2009 | 65,333 | 0.21 ▲ | 0.32 | 0 | 0 | 0 | 240,000 | 15,870,000,000 |
| 21/10/2009 | 65,125 | 0.43 ▲ | 0.66 | 0 | 0 | 0 | 230,000 | 15,200,000,000 |
| 20/10/2009 | 64,700 | 2.20 ▲ | 3.52 | 0 | 0 | 0 | 180,000 | 11,910,000,000 |
| 18/10/2009 | 62,500 | 0.08 ▲ | 0.13 | 0 | 0 | 0 | 90,000 | 5,680,000,000 |
| 17/10/2009 | 62,417 | 1.75 ▲ | 2.88 | 0 | 0 | 0 | 100,000 | 6,300,000,000 |
| 16/10/2009 | 60,667 | 1.42 ▲ | 2.39 | 0 | 0 | 0 | 40,000 | 2,450,000,000 |
| 15/10/2009 | 59,250 | -0.75 ▼ | -1.25 | 0 | 0 | 0 | 140,000 | 7,905,000,000 |
| 14/10/2009 | 60,000 | 0.57 ▲ | 0.96 | 0 | 0 | 0 | 170,000 | 9,795,000,000 |
| 13/10/2009 | 59,429 | 2.53 ▲ | 4.44 | 0 | 0 | 0 | 270,000 | 15,595,000,000 |
| 11/10/2009 | 56,900 | 0.69 ▲ | 1.22 | 0 | 0 | 0 | 310,000 | 17,475,000,000 |
| 10/10/2009 | 56,214 | 0.21 ▲ | 0.38 | 0 | 0 | 0 | 330,000 | 18,565,000,000 |
| 09/10/2009 | 56,000 | -0.20 ▼ | -0.36 | 0 | 0 | 0 | 320,000 | 17,990,000,000 |
| 08/10/2009 | 56,200 | -2.05 ▼ | -3.52 | 0 | 0 | 0 | 310,000 | 17,440,000,000 |
| 07/10/2009 | 58,250 | -0.15 ▼ | -0.26 | 0 | 0 | 0 | 320,000 | 18,125,000,000 |
| 05/10/2009 | 58,500 | 0.93 ▲ | 1.61 | 0 | 0 | 0 | 270,000 | 15,255,000,000 |
| 04/10/2009 | 57,571 | -0.51 ▼ | -0.88 | 0 | 0 | 0 | 290,000 | 16,360,000,000 |
| 02/10/2009 | 58,083 | -1.31 ▼ | -2.20 | 0 | 0 | 0 | 332,500 | 18,887,500,000 |
| 01/10/2009 | 59,389 | -0.39 ▼ | -0.65 | 0 | 0 | 0 | 302,500 | 17,262,500,000 |
| 30/09/2009 | 59,778 | -0.95 ▼ | -1.56 | 0 | 0 | 0 | 212,500 | 12,392,500,000 |
| 29/09/2009 | 60,727 | -0.27 ▼ | -0.45 | 0 | 0 | 0 | 412,500 | 25,392,500,000 |
| 28/09/2009 | 61,000 | -1.43 ▼ | -2.29 | 0 | 0 | 0 | 362,500 | 22,472,500,000 |
| 26/09/2009 | 62,429 | 0.49 ▲ | 0.79 | 0 | 0 | 0 | 250,000 | 16,070,000,000 |
| 24/09/2009 | 61,750 | -0.48 ▼ | -0.77 | 0 | 0 | 0 | 350,000 | 21,905,000,000 |
| 23/09/2009 | 62,227 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 380,000 | 23,810,000,000 |
| 22/09/2009 | 62,222 | -0.82 ▼ | -1.31 | 0 | 0 | 0 | 360,000 | 22,565,000,000 |
| 21/09/2009 | 63,045 | 0.55 ▲ | 0.87 | 0 | 0 | 0 | 372,000 | 23,380,000,000 |
| 18/09/2009 | 62,500 | 0.50 ▲ | 0.81 | 0 | 0 | 0 | 362,000 | 22,695,000,000 |
| 16/09/2009 | 60,667 | 3.11 ▲ | 5.41 | 0 | 0 | 0 | 352,000 | 21,905,000,000 |
| 15/09/2009 | 57,556 | 2.13 ▲ | 3.84 | 0 | 0 | 0 | 400,000 | 24,045,000,000 |
| 13/09/2009 | 55,429 | 1.21 ▲ | 2.23 | 0 | 0 | 0 | 200,000 | 11,045,000,000 |
| 12/09/2009 | 54,222 | 0.85 ▲ | 1.59 | 0 | 0 | 0 | 230,000 | 12,545,000,000 |
| 11/09/2009 | 53,375 | 2.58 ▲ | 5.07 | 0 | 0 | 0 | 220,000 | 11,935,000,000 |
| 10/09/2009 | 50,800 | -7.41 ▼ | -12.74 | 0 | 0 | 0 | 100,000 | 4,940,000,000 |
| 09/09/2009 | 58,214 | -1.37 ▼ | -2.30 | 0 | 0 | 0 | 96,000 | 4,795,000,000 |
| 08/09/2009 | 59,583 | -1.92 ▼ | -3.12 | 0 | 0 | 0 | 86,000 | 4,295,000,000 |
| 07/09/2009 | 61,500 | 1.00 ▲ | 1.65 | 0 | 0 | 0 | 76,000 | 3,795,000,000 |
| 06/09/2009 | 60,500 | 4.08 ▲ | 7.24 | 0 | 0 | 0 | 106,000 | 5,045,000,000 |
| 04/09/2009 | 56,417 | 13.58 ▲ | 31.71 | 0 | 0 | 0 | 116,000 | 5,405,000,000 |
| 01/09/2009 | 42,833 | 6.83 ▲ | 18.98 | 0 | 0 | 0 | 110,000 | 4,985,000,000 |
| 31/08/2009 | 36,000 | -9.00 ▼ | -20.00 | 0 | 0 | 0 | 10,000 | 360,000,000 |
| 24/08/2009 | 45,000 | -5.00 ▼ | -10.00 | 0 | 0 | 0 | 30,000 | 1,350,000,000 |
| 23/08/2009 | 50,000 | -5.00 ▼ | -9.09 | 0 | 0 | 0 | 32,000 | 1,460,000,000 |
| 21/08/2009 | 55,000 | 5.00 ▲ | 10.00 | 0 | 0 | 0 | 2,000 | 110,000,000 |
| 19/08/2009 | 50,000 | 1.67 ▲ | 3.45 | 0 | 0 | 0 | 102,000 | 4,610,000,000 |
| 18/08/2009 | 48,333 | 3.33 ▲ | 7.41 | 0 | 0 | 0 | 112,000 | 5,060,000,000 |
| 14/08/2009 | 45,000 | 0.33 ▲ | 0.75 | 0 | 0 | 0 | 110,000 | 4,950,000,000 |
| 13/08/2009 | 44,667 | 0.17 ▲ | 0.38 | 0 | 0 | 0 | 130,000 | 5,830,000,000 |
| 10/08/2009 | 44,500 | 1.25 ▲ | 2.89 | 0 | 0 | 0 | 120,000 | 5,380,000,000 |
| 08/08/2009 | 43,250 | 0.25 ▲ | 0.58 | 0 | 0 | 0 | 140,000 | 6,220,000,000 |
| 07/08/2009 | 43,000 | 1.00 ▲ | 2.38 | 0 | 0 | 0 | 120,000 | 5,340,000,000 |
| 06/08/2009 | 42,000 | 3.00 ▲ | 7.69 | 0 | 0 | 0 | 110,000 | 4,890,000,000 |
| 03/08/2009 | 38,500 | -3.25 ▼ | -7.78 | 0 | 0 | 0 | 10,000 | 385,000,000 |
| 02/08/2009 | 41,750 | 1.50 ▲ | 3.73 | 0 | 0 | 0 | 15,000 | 610,000,000 |
| 30/07/2009 | 40,250 | -1.25 ▼ | -3.01 | 0 | 0 | 0 | 45,000 | 1,765,000,000 |
| 28/07/2009 | 41,500 | 3.50 ▲ | 9.21 | 0 | 0 | 0 | 25,000 | 985,000,000 |
| 27/07/2009 | 38,000 | -1.00 ▼ | -2.56 | 0 | 0 | 0 | 20,000 | 760,000,000 |
| 10/07/2009 | 39,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 395,000,000 |