Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -10.84 (-0.79%)
  • HNX-Index 313.65 -4.64 (-1.46%)
  • UPCOM-Index 88.82 -0.05 (-0.06%)
CTCP Xây dựng và Phát triển nhà Hoàng Anh (HAGLLAND)
Mã CK:      HALC      68.71      +3.09 (+4.71%)      (cập nhật 21:55 15/04/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: www.hagl.com.vn/Land
HALC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
15/04/2012 68,714 3.09 4.71 65,625 85,000 53,000 350,000 24,050,000,000
13/04/2012 65,625 -3.09 -4.50 68,714 85,000 44,000 850,000 46,050,000,000
17/02/2012 68,714 6.21 9.94 62,500 85,000 53,000 350,000 24,050,000,000
03/12/2011 62,500 2.92 4.91 59,577 85,000 49,500 660,000 40,630,000,000
02/12/2011 59,577 2.48 4.35 57,093 85,000 24,500 930,000 47,245,000,000
01/12/2011 57,093 -5.41 -8.65 62,500 85,000 24,500 1,130,000 52,205,000,000
25/11/2011 62,500 5.00 8.70 57,500 85,000 49,500 660,000 40,630,000,000
24/11/2011 57,500 -2.50 -4.17 60,000 85,000 25,000 1,660,000 68,130,000,000
22/11/2011 60,000 -2.50 -4.00 62,500 85,000 30,000 1,160,000 55,630,000,000
19/11/2011 62,500 10.19 19.48 52,308 85,000 49,500 660,000 40,630,000,000
18/11/2011 52,308 -0.17 -0.32 52,474 85,000 45,000 3,360,000 169,630,000,000
16/11/2011 52,474 -0.18 -0.33 52,649 85,000 45,000 3,260,000 165,030,000,000
15/11/2011 52,649 2.03 4.00 50,623 85,000 45,000 3,160,000 160,430,000,000
11/11/2011 50,623 -0.08 -0.16 50,705 85,000 44,000 5,160,000 254,180,000,000
10/11/2011 50,705 -0.21 -0.42 50,917 85,000 44,000 5,060,000 249,580,000,000
09/11/2011 50,917 -0.09 -0.18 51,009 85,000 44,000 4,860,000 240,580,000,000
08/11/2011 51,009 -0.14 -0.26 51,144 85,000 44,000 4,760,000 235,980,000,000
04/11/2011 51,144 -0.12 -0.24 51,265 85,000 44,500 4,660,000 231,580,000,000
03/11/2011 51,265 -0.13 -0.24 51,390 85,000 44,500 4,560,000 227,080,000,000
28/10/2011 51,390 -0.28 -0.54 51,667 85,000 44,500 4,460,000 222,580,000,000
27/10/2011 51,667 -0.12 -0.23 51,787 85,000 44,500 4,260,000 213,630,000,000
25/10/2011 51,787 0.14 0.27 51,649 85,000 44,500 4,160,000 209,030,000,000
24/10/2011 51,649 -0.60 -1.15 52,250 85,000 38,000 4,110,000 206,480,000,000
22/10/2011 52,250 -0.15 -0.28 52,395 85,000 45,000 3,860,000 195,530,000,000
20/10/2011 52,395 -0.19 -0.36 52,585 85,000 45,000 3,760,000 190,930,000,000
19/10/2011 52,585 0.18 0.34 52,405 85,000 45,000 3,560,000 181,230,000,000
18/10/2011 52,405 -0.18 -0.34 52,585 85,000 45,000 4,060,000 203,730,000,000
17/10/2011 52,585 -0.07 -0.12 52,650 85,000 45,000 3,560,000 181,230,000,000
14/10/2011 52,650 -0.07 -0.13 52,718 85,000 45,000 3,460,000 176,230,000,000
12/10/2011 52,718 -0.12 -0.23 52,842 85,000 45,000 3,360,000 171,230,000,000
06/10/2011 52,842 -0.08 -0.15 52,919 85,000 45,000 3,260,000 166,430,000,000
05/10/2011 52,919 -0.11 -0.21 53,028 85,000 45,000 3,160,000 161,430,000,000
04/10/2011 53,028 -0.09 -0.16 53,114 85,000 45,000 3,060,000 156,530,000,000
03/10/2011 53,114 -0.12 -0.23 53,235 85,000 45,000 2,960,000 151,530,000,000
02/10/2011 53,235 -0.13 -0.24 53,364 85,000 45,000 2,860,000 146,630,000,000
30/09/2011 53,364 -0.25 -0.46 53,613 85,000 45,000 2,760,000 141,730,000,000
29/09/2011 53,613 -0.27 -0.49 53,879 85,000 45,000 2,560,000 131,830,000,000
28/09/2011 53,879 -0.33 -0.60 54,204 85,000 45,000 2,410,000 124,355,000,000
26/09/2011 54,204 -0.16 -0.30 54,365 85,000 45,000 2,210,000 114,455,000,000
25/09/2011 54,365 -0.22 -0.39 54,580 85,000 45,000 2,110,000 109,455,000,000
23/09/2011 54,580 -0.17 -0.31 54,750 85,000 45,000 2,010,000 104,555,000,000
22/09/2011 54,750 -0.46 -0.82 55,205 85,000 45,000 1,910,000 99,505,000,000
21/09/2011 55,205 -0.82 -1.47 56,026 85,000 45,000 1,710,000 89,555,000,000
20/09/2011 56,026 -0.74 -1.30 56,765 85,000 45,000 1,500,000 79,100,000,000
15/09/2011 56,765 -0.74 -1.28 57,500 85,000 45,000 1,300,000 69,150,000,000
09/09/2011 57,500 -0.83 -1.43 58,333 85,000 45,000 1,200,000 64,650,000,000
08/09/2011 58,333 -0.95 -1.61 59,286 85,000 45,000 1,100,000 60,150,000,000
07/09/2011 59,286 -1.10 -1.82 60,385 85,000 45,000 1,000,000 55,650,000,000
06/09/2011 60,385 -1.28 -2.08 61,667 85,000 45,000 900,000 51,150,000,000
05/09/2011 61,667 -1.52 -2.40 63,182 85,000 45,000 800,000 46,650,000,000
04/09/2011 63,182 -1.82 -2.80 65,000 85,000 45,000 700,000 42,150,000,000
03/09/2011 65,000 13.36 25.87 51,642 85,000 51,000 600,000 37,650,000,000
01/09/2011 51,642 -0.06 -0.12 51,704 85,000 45,000 5,450,000 280,700,000,000
31/08/2011 51,704 -0.06 -0.12 51,766 85,000 45,000 5,400,000 278,450,000,000
30/08/2011 51,766 -0.06 -0.12 51,830 85,000 45,000 5,350,000 276,200,000,000
29/08/2011 51,830 -0.07 -0.13 51,895 85,000 45,000 5,300,000 273,950,000,000
27/08/2011 51,895 -0.07 -0.13 51,962 85,000 45,000 5,250,000 271,700,000,000
25/08/2011 51,962 -0.07 -0.13 52,029 85,000 45,000 5,200,000 269,450,000,000
23/08/2011 52,029 -0.07 -0.13 52,098 85,000 45,000 5,150,000 267,200,000,000
22/08/2011 52,098 -0.14 -0.27 52,240 85,000 45,000 5,100,000 264,950,000,000
21/08/2011 52,240 -0.15 -0.28 52,388 85,000 45,000 5,000,000 260,450,000,000
19/08/2011 52,388 -0.23 -0.44 52,621 85,000 45,000 4,900,000 255,950,000,000
12/08/2011 52,621 -0.14 -0.27 52,763 85,000 45,000 4,750,000 249,200,000,000
10/08/2011 52,763 -0.03 -0.06 52,793 85,000 45,000 4,650,000 244,600,000,000
08/08/2011 52,793 -0.10 -0.18 52,889 85,000 45,000 4,600,000 242,100,000,000
07/08/2011 52,889 -0.03 -0.06 52,921 85,000 45,000 4,500,000 237,250,000,000
06/08/2011 52,921 0.21 0.40 52,712 85,000 45,000 4,450,000 234,750,000,000
05/08/2011 52,712 -0.05 -0.09 52,758 85,000 45,000 7,920,000 416,260,000,000
03/08/2011 52,758 -0.05 -0.09 52,803 85,000 45,000 7,870,000 413,910,000,000
02/08/2011 52,803 -0.05 -0.09 52,850 85,000 45,000 7,720,000 406,410,000,000
29/07/2011 52,850 -0.05 -0.09 52,899 85,000 45,000 7,570,000 398,910,000,000
27/07/2011 52,899 -0.08 -0.14 52,974 85,000 45,000 7,520,000 396,560,000,000
26/07/2011 52,974 -0.03 -0.05 53,000 85,000 45,000 7,420,000 391,710,000,000
25/07/2011 53,000 -0.05 -0.10 53,052 85,000 45,000 7,370,000 389,210,000,000
22/07/2011 53,052 -0.08 -0.15 53,133 85,000 45,000 7,320,000 386,860,000,000
20/07/2011 53,133 -0.12 -0.23 53,255 85,000 45,000 7,220,000 382,010,000,000
19/07/2011 53,255 -0.03 -0.05 53,284 85,000 45,000 7,020,000 372,260,000,000
16/07/2011 53,284 -0.06 -0.11 53,343 85,000 45,000 6,970,000 369,760,000,000
15/07/2011 53,343 -0.03 -0.06 53,374 85,000 45,000 6,920,000 367,410,000,000
14/07/2011 53,374 -0.11 -0.21 53,486 85,000 45,000 6,870,000 364,910,000,000
13/07/2011 53,486 -0.08 -0.15 53,564 85,000 45,000 6,750,000 358,970,000,000
12/07/2011 53,564 -0.04 -0.07 53,599 85,000 45,000 6,650,000 354,020,000,000
11/07/2011 53,599 -0.04 -0.08 53,640 85,000 45,000 6,600,000 351,520,000,000
08/07/2011 53,640 -0.08 -0.15 53,719 85,000 45,000 6,580,000 350,530,000,000
07/07/2011 53,719 -0.04 -0.07 53,758 85,000 45,000 6,480,000 345,555,000,000
05/07/2011 53,758 -0.04 -0.07 53,797 85,000 45,000 6,430,000 343,055,000,000
04/07/2011 53,797 -0.04 -0.07 53,837 85,000 45,000 6,380,000 340,555,000,000
03/07/2011 53,837 -0.09 -0.16 53,925 85,000 45,000 6,330,000 338,055,000,000
02/07/2011 53,925 -0.04 -0.08 53,967 85,000 45,000 6,230,000 333,080,000,000
01/07/2011 53,967 -0.04 -0.08 54,011 85,000 45,000 6,130,000 328,080,000,000
30/06/2011 54,011 -0.05 -0.08 54,056 85,000 45,000 6,080,000 325,580,000,000
29/06/2011 54,056 -0.14 -0.26 54,195 85,000 45,000 5,980,000 320,580,000,000
26/06/2011 54,195 -0.10 -0.18 54,294 85,000 45,000 5,780,000 310,580,000,000
24/06/2011 54,294 -0.05 -0.09 54,345 85,000 45,000 5,680,000 305,580,000,000
23/06/2011 54,345 -0.11 -0.19 54,451 85,000 45,000 5,630,000 303,080,000,000
21/06/2011 54,451 -0.06 -0.10 54,506 85,000 45,000 5,530,000 298,080,000,000
20/06/2011 54,506 -0.06 -0.10 54,563 85,000 45,000 5,480,000 295,580,000,000
17/06/2011 54,563 -0.06 -0.10 54,620 85,000 45,000 5,430,000 293,080,000,000
15/06/2011 54,620 -0.03 -0.06 54,654 85,000 45,000 5,380,000 290,580,000,000
14/06/2011 54,654 -0.10 -0.18 54,750 85,000 45,000 5,330,000 287,980,000,000
13/06/2011 54,750 -0.06 -0.11 54,813 85,000 45,000 5,230,000 282,880,000,000
12/06/2011 54,813 -0.07 -0.12 54,878 85,000 45,000 5,180,000 280,380,000,000
08/06/2011 54,878 -0.16 -0.30 55,042 85,000 45,000 5,130,000 277,880,000,000
07/06/2011 55,042 -0.12 -0.21 55,159 85,000 45,000 4,930,000 267,680,000,000
05/06/2011 55,159 -0.05 -0.09 55,206 85,000 45,000 4,830,000 262,580,000,000
03/06/2011 55,206 -0.08 -0.14 55,281 85,000 45,000 4,780,000 259,980,000,000
02/06/2011 55,281 -0.13 -0.24 55,415 85,000 45,000 4,660,000 253,880,000,000
01/06/2011 55,415 -0.05 -0.10 55,469 85,000 45,000 4,560,000 248,790,000,000
31/05/2011 55,469 -0.06 -0.10 55,524 85,000 45,000 4,510,000 246,190,000,000
29/05/2011 55,524 -0.06 -0.10 55,581 85,000 45,000 4,460,000 243,590,000,000
27/05/2011 55,581 -0.08 -0.13 55,656 85,000 45,000 4,410,000 240,990,000,000
26/05/2011 55,656 -0.08 -0.14 55,733 85,000 45,000 4,300,000 235,380,000,000
25/05/2011 55,733 -0.27 -0.48 56,000 85,000 45,000 4,190,000 229,770,000,000
24/05/2011 56,000 -0.09 -0.16 56,088 85,000 45,000 4,030,000 221,910,000,000
23/05/2011 56,088 -0.07 -0.13 56,161 85,000 45,000 3,930,000 216,810,000,000
21/05/2011 56,161 -0.20 -0.36 56,364 85,000 45,000 3,880,000 214,210,000,000
19/05/2011 56,364 -0.07 -0.13 56,435 85,000 50,000 3,830,000 211,960,000,000
18/05/2011 56,435 -0.20 -0.35 56,635 85,000 50,000 3,780,000 209,335,000,000
16/05/2011 56,635 -0.09 -0.16 56,725 85,000 50,000 3,680,000 204,210,000,000
13/05/2011 56,725 -0.10 -0.17 56,820 85,000 50,000 3,580,000 199,010,000,000
12/05/2011 56,820 -0.10 -0.17 56,918 85,000 50,000 3,480,000 193,810,000,000
10/05/2011 56,918 1.25 2.25 55,667 85,000 50,000 3,380,000 188,610,000,000
09/05/2011 55,667 -1.13 -1.99 56,796 85,000 4,000 3,580,000 193,610,000,000
07/05/2011 56,796 -0.10 -0.18 56,896 85,000 48,000 3,380,000 188,010,000,000
05/05/2011 56,896 0.26 0.46 56,637 85,000 48,000 3,280,000 182,810,000,000
04/05/2011 56,637 -0.35 -0.62 56,990 85,000 48,000 3,580,000 198,560,000,000
27/04/2011 56,990 -0.08 -0.15 57,074 85,000 48,000 3,280,000 183,260,000,000
22/04/2011 56,956 -0.30 -0.53 57,259 85,000 48,000 3,180,000 177,930,000,000
21/04/2011 57,259 -0.24 -0.42 57,498 85,000 50,000 2,980,000 167,930,000,000
19/04/2011 57,498 -0.13 -0.22 57,626 85,000 50,000 2,850,000 161,170,000,000
18/04/2011 57,626 -0.42 -0.73 58,050 85,000 50,000 2,750,000 155,970,000,000
17/04/2011 58,050 -0.16 -0.27 58,205 85,000 50,000 2,550,000 145,550,000,000
15/04/2011 58,205 -0.16 -0.28 58,368 85,000 50,000 2,450,000 140,350,000,000
14/04/2011 58,368 -0.17 -0.30 58,541 85,000 50,000 2,350,000 135,150,000,000
13/04/2011 58,541 -0.18 -0.31 58,722 85,000 50,000 2,250,000 129,950,000,000
07/04/2011 58,722 -0.19 -0.33 58,914 85,000 50,000 2,150,000 124,750,000,000
06/04/2011 58,914 -0.20 -0.35 59,118 85,000 50,000 2,050,000 119,550,000,000
05/04/2011 59,118 -0.22 -0.36 59,333 85,000 50,000 1,950,000 114,350,000,000
01/04/2011 59,333 -0.29 -0.49 59,625 85,000 50,000 1,850,000 109,150,000,000
31/03/2011 59,625 -0.58 -0.96 60,200 85,000 50,000 1,800,000 106,650,000,000
25/03/2011 60,200 -0.28 -0.47 60,483 85,000 52,000 1,650,000 98,950,000,000
18/03/2011 60,483 -0.30 -0.50 60,786 85,000 52,000 1,600,000 96,350,000,000
17/03/2011 60,786 -0.33 -0.53 61,111 85,000 52,000 1,550,000 93,750,000,000
15/03/2011 61,111 -0.24 -0.38 61,346 85,000 53,000 1,500,000 91,150,000,000
13/03/2011 61,346 -0.25 -0.41 61,600 85,000 53,000 1,450,000 88,400,000,000
11/03/2011 61,600 -0.36 -0.58 61,957 85,000 53,000 1,400,000 85,650,000,000
10/03/2011 61,957 -0.13 -0.22 62,091 85,000 53,000 1,270,000 78,280,000,000
09/03/2011 62,091 -0.15 -0.24 62,238 85,000 53,000 1,240,000 76,510,000,000
08/03/2011 62,238 -0.31 -0.50 62,550 85,000 53,000 1,210,000 74,740,000,000
06/03/2011 62,550 -0.19 -0.30 62,737 85,000 53,000 1,110,000 69,140,000,000
05/03/2011 62,737 -0.21 -0.33 62,944 85,000 53,000 1,080,000 67,370,000,000
04/03/2011 62,944 -0.23 -0.37 63,176 85,000 53,000 1,050,000 65,600,000,000
01/03/2011 63,176 -0.26 -0.41 63,438 85,000 53,000 1,000,000 62,650,000,000
27/02/2011 63,438 0.09 0.13 63,353 85,000 53,000 950,000 59,700,000,000
25/02/2011 63,353 -0.55 -0.87 63,906 85,000 53,000 1,050,000 65,900,000,000
22/02/2011 63,906 -0.63 -0.97 64,533 85,000 53,000 1,000,000 63,175,000,000
18/02/2011 64,533 -1.08 -1.65 65,615 85,000 53,000 950,000 60,450,000,000
17/02/2011 65,615 -0.47 -0.71 66,083 85,000 53,000 800,000 51,950,000,000
15/02/2011 66,083 -0.55 -0.83 66,636 85,000 53,000 750,000 48,950,000,000
29/01/2011 66,636 0.09 0.14 66,542 85,000 53,000 700,000 45,950,000,000
26/01/2011 66,542 0.66 1.00 65,885 85,000 53,000 730,000 47,915,000,000
25/01/2011 65,885 -0.66 -0.99 66,542 85,000 53,000 830,000 53,715,000,000
11/01/2011 66,542 2.69 4.22 63,850 85,000 53,000 730,000 47,915,000,000
10/01/2011 63,850 0.62 0.99 63,227 80,000 53,000 630,000 39,915,000,000
09/01/2011 63,227 -0.57 -0.89 63,792 75,000 53,000 680,000 42,765,000,000
08/01/2011 63,792 1.74 2.81 62,050 75,000 53,000 730,000 46,265,000,000
06/01/2011 62,050 1.43 2.35 60,625 70,000 53,000 630,000 39,015,000,000
16/12/2010 60,625 0.20 0.32 60,429 66,000 53,000 550,000 33,550,000,000
14/12/2010 60,429 0.63 1.05 59,800 66,000 53,000 450,000 27,350,000,000
09/12/2010 59,800 0.55 0.93 59,250 66,000 53,000 250,000 14,950,000,000
03/12/2010 59,250 -2.89 -4.66 62,143 66,000 53,000 200,000 11,850,000,000
02/12/2010 62,143 0.98 1.60 61,167 68,000 53,000 350,000 21,750,000,000
01/12/2010 61,167 -1.83 -2.91 63,000 66,000 53,000 300,000 18,350,000,000
30/11/2010 63,000 1.00 1.61 62,000 70,000 53,000 400,000 25,200,000,000
27/11/2010 62,000 3.00 5.08 59,000 67,000 53,000 350,000 21,700,000,000
25/11/2010 59,000 2.00 3.51 57,000 65,000 53,000 200,000 11,800,000,000
08/11/2010 57,000 1.00 1.79 56,000 59,000 53,000 150,000 8,550,000,000
07/11/2010 56,000 3.00 5.66 53,000 59,000 53,000 100,000 5,600,000,000
23/10/2010 53,000 3.00 6.00 50,000 53,000 53,000 50,000 2,650,000,000
10/08/2010 50,000 -1.00 -1.96 51,000 50,000 50,000 100,000 5,000,000,000
06/08/2010 51,000 0.00 ■■ 0.00 0 52,000 50,000 145,000 7,340,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp