Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Xuất nhập khẩu Khoáng sản Hà NamMã CK: KSHN 23 ▼ -7 (-23.33%) (cập nhật 17:25 27/06/2010)
Ngừng giao dịch
KSHN » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 27/06/2010 | 23,000 | -7.00 ▼ | -23.33 | 0 | 0 | 0 | 70,000 | 1,670,000,000 |
| 08/05/2010 | 29,700 | -2.15 ▼ | -6.75 | 0 | 0 | 0 | 20,000 | 594,000,000 |
| 07/05/2010 | 31,850 | -0.72 ▼ | -2.20 | 0 | 0 | 0 | 70,000 | 2,294,000,000 |
| 05/05/2010 | 32,567 | -1.43 ▼ | -4.21 | 0 | 0 | 0 | 120,000 | 3,994,000,000 |
| 04/05/2010 | 34,000 | 2.00 ▲ | 6.25 | 0 | 0 | 0 | 100,000 | 3,400,000,000 |
| 03/05/2010 | 32,000 | 2.00 ▲ | 6.67 | 0 | 0 | 0 | 80,000 | 2,600,000,000 |
| 02/05/2010 | 30,000 | -1.00 ▼ | -3.23 | 0 | 0 | 0 | 30,000 | 900,000,000 |
| 29/04/2010 | 31,000 | 1.00 ▲ | 3.33 | 0 | 0 | 0 | 80,000 | 2,500,000,000 |
| 22/04/2010 | 30,000 | 1.00 ▲ | 3.45 | 0 | 0 | 0 | 90,000 | 2,700,000,000 |
| 20/04/2010 | 29,000 | -0.40 ▼ | -1.36 | 0 | 0 | 0 | 80,000 | 2,250,000,000 |
| 19/04/2010 | 29,400 | 0.15 ▲ | 0.51 | 0 | 0 | 0 | 150,000 | 4,350,000,000 |
| 18/04/2010 | 29,250 | 0.25 ▲ | 0.86 | 0 | 0 | 0 | 130,000 | 3,750,000,000 |
| 15/04/2010 | 28,250 | -0.15 ▼ | -0.53 | 0 | 0 | 0 | 170,000 | 4,810,000,000 |
| 14/04/2010 | 28,400 | -0.27 ▼ | -0.93 | 0 | 0 | 0 | 270,000 | 7,710,000,000 |
| 13/04/2010 | 28,667 | 0.17 ▲ | 0.59 | 0 | 0 | 0 | 170,000 | 4,910,000,000 |
| 12/04/2010 | 28,500 | -0.17 ▼ | -0.58 | 0 | 0 | 0 | 190,000 | 5,470,000,000 |
| 11/04/2010 | 28,667 | -0.33 ▼ | -1.15 | 0 | 0 | 0 | 120,000 | 3,460,000,000 |
| 09/04/2010 | 29,000 | 1.50 ▲ | 5.45 | 0 | 0 | 0 | 150,000 | 4,350,000,000 |
| 08/04/2010 | 27,500 | 1.00 ▲ | 3.77 | 0 | 0 | 0 | 120,000 | 3,345,000,000 |
| 06/04/2010 | 26,500 | -0.65 ▼ | -2.39 | 0 | 0 | 0 | 90,000 | 2,415,000,000 |
| 05/04/2010 | 27,150 | -0.75 ▼ | -2.69 | 0 | 0 | 0 | 140,000 | 3,870,000,000 |
| 02/04/2010 | 27,520 | -0.71 ▼ | -2.51 | 0 | 0 | 0 | 170,000 | 4,740,000,000 |
| 01/04/2010 | 28,229 | -0.55 ▼ | -1.90 | 0 | 0 | 0 | 280,000 | 7,940,000,000 |
| 31/03/2010 | 28,775 | 0.08 ▲ | 0.26 | 0 | 0 | 0 | 180,000 | 5,175,000,000 |
| 30/03/2010 | 28,700 | 1.08 ▲ | 3.91 | 0 | 0 | 0 | 120,000 | 3,465,000,000 |
| 29/03/2010 | 27,620 | 1.62 ▲ | 6.23 | 0 | 0 | 0 | 190,000 | 5,285,000,000 |
| 27/03/2010 | 26,000 | 0.50 ▲ | 1.96 | 0 | 0 | 0 | 50,000 | 1,300,000,000 |
| 26/03/2010 | 25,500 | 0.50 ▲ | 2.00 | 0 | 0 | 0 | 100,000 | 2,550,000,000 |
| 25/03/2010 | 25,000 | 4.00 ▲ | 19.05 | 0 | 0 | 0 | 50,000 | 1,250,000,000 |
| 19/03/2010 | 21,000 | -1.80 ▼ | -7.89 | 0 | 0 | 0 | 20,000 | 420,000,000 |
| 16/03/2010 | 22,800 | -3.07 ▼ | -11.86 | 0 | 0 | 0 | 30,000 | 684,000,000 |
| 15/03/2010 | 25,867 | -1.53 ▼ | -5.59 | 0 | 0 | 0 | 260,000 | 7,768,000,000 |
| 13/03/2010 | 27,400 | 1.53 ▲ | 5.93 | 0 | 0 | 0 | 230,000 | 7,084,000,000 |
| 10/03/2010 | 25,867 | -1.53 ▼ | -5.59 | 0 | 0 | 0 | 260,000 | 7,768,000,000 |
| 09/03/2010 | 27,400 | -0.05 ▼ | -0.18 | 0 | 0 | 0 | 230,000 | 7,084,000,000 |
| 08/03/2010 | 27,450 | 2.30 ▲ | 9.15 | 0 | 0 | 0 | 280,000 | 8,414,000,000 |
| 07/03/2010 | 25,150 | -0.78 ▼ | -3.02 | 0 | 0 | 0 | 110,000 | 2,698,000,000 |
| 04/03/2010 | 25,800 | 0.08 ▲ | 0.29 | 0 | 0 | 0 | 80,000 | 2,008,000,000 |
| 03/03/2010 | 25,725 | 1.48 ▲ | 6.08 | 0 | 0 | 0 | 130,000 | 3,243,000,000 |
| 02/03/2010 | 24,250 | -4.25 ▼ | -14.91 | 0 | 0 | 0 | 80,000 | 1,925,000,000 |
| 01/03/2010 | 28,500 | -3.50 ▼ | -10.94 | 0 | 0 | 0 | 50,000 | 1,390,000,000 |
| 27/02/2010 | 32,000 | 0.50 ▲ | 1.59 | 0 | 0 | 0 | 20,000 | 640,000,000 |
| 26/02/2010 | 31,500 | 0.50 ▲ | 1.61 | 0 | 0 | 0 | 30,000 | 950,000,000 |
| 23/02/2010 | 31,000 | 1.00 ▲ | 3.33 | 0 | 0 | 0 | 70,000 | 2,170,000,000 |
| 05/02/2010 | 30,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 8,000 | 240,000,000 |