Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
HACC3 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 16/08/2011 | 11,000 | -2.00 ▼ | -15.38 | 13,000 | 11,000 | 11,000 | 50,000 | 550,000,000 |
| 15/08/2011 | 13,000 | 0.50 ▲ | 4.00 | 12,500 | 14,000 | 11,000 | 150,000 | 1,950,000,000 |
| 06/08/2011 | 12,500 | 0.50 ▲ | 4.17 | 12,000 | 14,000 | 11,000 | 100,000 | 1,250,000,000 |
| 05/08/2011 | 12,000 | -0.07 ▼ | -0.59 | 12,071 | 14,000 | 11,000 | 400,000 | 4,800,000,000 |
| 04/08/2011 | 12,071 | -0.10 ▼ | -0.79 | 12,167 | 14,000 | 11,000 | 350,000 | 4,225,000,000 |
| 03/08/2011 | 12,167 | 0.37 ▲ | 3.11 | 11,800 | 14,000 | 11,000 | 300,000 | 3,650,000,000 |
| 02/08/2011 | 11,800 | -0.08 ▼ | -0.63 | 11,875 | 13,500 | 11,000 | 250,000 | 2,950,000,000 |
| 01/08/2011 | 11,875 | -0.13 ▼ | -1.04 | 12,000 | 13,500 | 11,000 | 200,000 | 2,375,000,000 |
| 31/07/2011 | 12,000 | -0.38 ▼ | -3.03 | 12,375 | 13,500 | 11,000 | 150,000 | 1,800,000,000 |
| 30/07/2011 | 12,375 | -0.13 ▼ | -1.00 | 12,500 | 13,500 | 11,000 | 200,000 | 2,475,000,000 |
| 10/11/2010 | 16,250 | -1.21 ▼ | -6.92 | 17,458 | 18,500 | 14,000 | 100,000 | 1,625,000,000 |
| 07/11/2010 | 17,458 | -0.01 ▼ | -0.07 | 17,471 | 20,000 | 14,000 | 3,500,000 | 61,225,000,000 |
| 06/11/2010 | 17,471 | -0.01 ▼ | -0.08 | 17,485 | 20,000 | 14,000 | 3,400,000 | 59,525,000,000 |
| 04/11/2010 | 17,485 | -0.02 ▼ | -0.09 | 17,500 | 20,000 | 14,000 | 3,300,000 | 57,825,000,000 |
| 03/11/2010 | 17,500 | -0.02 ▼ | -0.09 | 17,516 | 20,000 | 14,000 | 3,200,000 | 56,125,000,000 |
| 02/11/2010 | 17,516 | -0.02 ▼ | -0.09 | 17,532 | 20,000 | 14,000 | 3,100,000 | 54,425,000,000 |
| 31/10/2010 | 17,532 | -0.02 ▼ | -0.10 | 17,550 | 20,000 | 14,000 | 3,000,000 | 52,725,000,000 |
| 30/10/2010 | 17,550 | -0.02 ▼ | -0.11 | 17,569 | 20,000 | 14,000 | 2,900,000 | 51,025,000,000 |
| 28/10/2010 | 17,569 | -0.02 ▼ | -0.11 | 17,589 | 20,000 | 14,000 | 2,800,000 | 49,325,000,000 |
| 26/10/2010 | 17,690 | 0.13 ▲ | 0.76 | 17,556 | 20,500 | 14,000 | 2,700,000 | 47,800,000,000 |
| 25/10/2010 | 17,556 | 0.09 ▲ | 0.54 | 17,462 | 20,000 | 14,000 | 2,600,000 | 45,850,000,000 |
| 24/10/2010 | 17,462 | 0.10 ▲ | 0.59 | 17,360 | 20,000 | 14,000 | 2,500,000 | 43,850,000,000 |
| 21/10/2010 | 17,360 | -0.75 ▼ | -4.16 | 18,114 | 20,000 | 14,000 | 2,400,000 | 41,850,000,000 |
| 20/10/2010 | 18,114 | 0.06 ▲ | 0.30 | 18,059 | 20,000 | 14,000 | 2,900,000 | 51,850,000,000 |
| 19/10/2010 | 18,059 | 0.19 ▲ | 1.05 | 17,871 | 20,000 | 14,000 | 2,800,000 | 49,850,000,000 |
| 18/10/2010 | 17,871 | 0.07 ▲ | 0.40 | 17,800 | 20,000 | 14,000 | 2,550,000 | 44,850,000,000 |
| 16/10/2010 | 17,800 | 0.08 ▲ | 0.43 | 17,724 | 20,000 | 14,000 | 2,450,000 | 42,850,000,000 |
| 15/10/2010 | 17,724 | 0.08 ▲ | 0.46 | 17,643 | 20,000 | 14,000 | 2,350,000 | 40,850,000,000 |
| 14/10/2010 | 17,643 | 0.09 ▲ | 0.50 | 17,556 | 20,000 | 14,000 | 2,300,000 | 39,850,000,000 |
| 13/10/2010 | 17,556 | 0.18 ▲ | 1.04 | 17,375 | 20,000 | 14,000 | 2,250,000 | 38,850,000,000 |
| 12/10/2010 | 17,375 | -0.02 ▼ | -0.09 | 17,391 | 20,000 | 14,000 | 2,000,000 | 34,150,000,000 |
| 11/10/2010 | 17,391 | -0.02 ▼ | -0.10 | 17,409 | 20,000 | 14,000 | 1,900,000 | 32,450,000,000 |
| 09/10/2010 | 17,409 | -0.02 ▼ | -0.11 | 17,429 | 20,000 | 14,000 | 1,800,000 | 30,750,000,000 |
| 08/10/2010 | 17,429 | 0.11 ▲ | 0.65 | 17,316 | 20,000 | 14,000 | 1,700,000 | 29,050,000,000 |
| 07/10/2010 | 17,316 | 0.26 ▲ | 1.54 | 17,053 | 20,000 | 14,000 | 1,550,000 | 26,350,000,000 |
| 06/10/2010 | 17,053 | 0.16 ▲ | 0.97 | 16,889 | 20,000 | 14,000 | 1,450,000 | 24,400,000,000 |
| 05/10/2010 | 16,889 | 0.01 ▲ | 0.04 | 16,882 | 20,000 | 14,000 | 1,400,000 | 23,400,000,000 |
| 04/10/2010 | 16,882 | 0.01 ▲ | 0.04 | 16,875 | 20,000 | 14,000 | 1,300,000 | 21,700,000,000 |
| 03/10/2010 | 16,875 | 0.01 ▲ | 0.05 | 16,867 | 20,000 | 14,000 | 1,200,000 | 20,000,000,000 |
| 02/10/2010 | 16,867 | 0.01 ▲ | 0.06 | 16,857 | 20,000 | 14,000 | 1,100,000 | 18,300,000,000 |
| 01/10/2010 | 16,857 | 0.11 ▲ | 0.64 | 16,750 | 20,000 | 14,000 | 1,000,000 | 16,600,000,000 |
| 30/09/2010 | 16,750 | 0.02 ▲ | 0.14 | 16,727 | 20,000 | 14,000 | 900,000 | 14,850,000,000 |
| 29/09/2010 | 16,727 | 0.39 ▲ | 2.41 | 16,333 | 20,000 | 14,000 | 800,000 | 13,150,000,000 |
| 27/09/2010 | 16,333 | 0.50 ▲ | 3.16 | 15,833 | 20,000 | 14,000 | 650,000 | 10,450,000,000 |
| 26/09/2010 | 15,833 | -0.17 ▼ | -1.04 | 16,000 | 20,000 | 14,000 | 400,000 | 6,250,000,000 |
| 25/09/2010 | 16,000 | 1.00 ▲ | 6.67 | 15,000 | 20,000 | 14,000 | 300,000 | 4,750,000,000 |
| 24/09/2010 | 15,000 | -0.50 ▼ | -3.23 | 15,500 | 17,000 | 14,000 | 150,000 | 2,250,000,000 |
| 09/09/2010 | 15,500 | -1.50 ▼ | -8.82 | 17,000 | 17,000 | 14,000 | 100,000 | 1,550,000,000 |
| 08/09/2010 | 17,000 | 0.00 ■■ | 0.00 | 0 | 17,000 | 17,000 | 50,000 | 850,000,000 |