Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +2.83 (+0.20%)
  • HNX-Index 384.88 +0.04 (+0.01%)
  • UPCOM-Index 99.37 -0.07 (-0.07%)
CTCP Du lịch Hương Giang
Huong Giang Tourist Joint Stock Company
Mã CK:      HGTC      33      ■■ 0 (0%)      (cập nhật 10:24 04/05/2012)
Đang giao dịch
HGTC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
04/05/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 150,000 4,950,000,000
03/05/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 150,000 4,950,000,000
02/05/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
01/05/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
30/04/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
29/04/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
28/04/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
27/04/2012 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 50,000 1,650,000,000
20/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
19/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100,000 3,300,000,000
18/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,900,000 62,700,000,000
17/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,800,000 59,400,000,000
16/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,800,000 59,400,000,000
15/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,700,000 56,100,000,000
14/11/2011 33,000 0.19 0.57 32,813 33,000 33,000 1,600,000 52,800,000,000
13/11/2011 32,813 0.01 0.04 32,800 33,000 30,000 1,600,000 52,500,000,000
12/11/2011 32,800 0.03 0.08 32,775 33,000 30,000 1,500,000 49,200,000,000
11/11/2011 32,775 -0.07 -0.22 32,846 33,000 30,000 4,000,000 131,100,000,000
10/11/2011 32,846 -0.08 -0.23 32,921 33,000 30,000 3,900,000 128,100,000,000
09/11/2011 32,921 0.00 ■■ 0.00 32,921 33,000 30,000 3,800,000 125,100,000,000
08/11/2011 32,921 -0.08 -0.24 33,000 33,000 30,000 3,800,000 125,100,000,000
07/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
06/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
05/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
04/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
03/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
02/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
01/11/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
31/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,700,000 122,100,000,000
30/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,600,000 118,800,000,000
29/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,600,000 118,800,000,000
28/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,600,000 118,800,000,000
27/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,400,000 112,200,000,000
26/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,300,000 108,900,000,000
25/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,200,000 105,600,000,000
24/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,100,000 102,300,000,000
23/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,000,000 99,000,000,000
22/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,000,000 99,000,000,000
21/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 3,000,000 99,000,000,000
20/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,800,000 92,400,000,000
19/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,700,000 89,100,000,000
18/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,700,000 89,100,000,000
17/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,600,000 85,800,000,000
16/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,500,000 82,500,000,000
15/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,500,000 82,500,000,000
14/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,500,000 82,500,000,000
13/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,500,000 82,500,000,000
12/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,400,000 79,200,000,000
11/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,400,000 79,200,000,000
10/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,300,000 75,900,000,000
09/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,200,000 72,600,000,000
08/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,200,000 72,600,000,000
07/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,200,000 72,600,000,000
06/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,100,000 69,300,000,000
05/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,100,000 69,300,000,000
04/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000,000 66,000,000,000
03/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 2,000,000 66,000,000,000
02/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,900,000 62,700,000,000
01/10/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,900,000 62,700,000,000
30/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,900,000 62,700,000,000
29/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,900,000 62,700,000,000
28/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,700,000 56,100,000,000
27/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,700,000 56,100,000,000
26/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,500,000 49,500,000,000
25/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,400,000 46,200,000,000
24/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,400,000 46,200,000,000
23/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,400,000 46,200,000,000
22/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,300,000 42,900,000,000
21/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,300,000 42,900,000,000
20/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,300,000 42,900,000,000
19/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,200,000 39,600,000,000
18/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000,000 33,000,000,000
17/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000,000 33,000,000,000
16/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,000,000 33,000,000,000
15/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 800,000 26,400,000,000
14/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 800,000 26,400,000,000
13/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 800,000 26,400,000,000
12/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 700,000 23,100,000,000
11/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 600,000 19,800,000,000
10/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 600,000 19,800,000,000
09/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 500,000 16,500,000,000
08/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 400,000 13,200,000,000
07/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 300,000 9,900,000,000
06/09/2011 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 200,000 6,600,000,000
05/09/2011 33,000 -1.71 -4.93 34,711 33,000 33,000 100,000 3,300,000,000
02/09/2011 34,711 0.01 0.02 34,703 35,500 33,000 1,900,000 65,950,000,000
01/09/2011 34,703 -0.03 -0.10 34,737 35,500 33,000 1,850,000 64,200,000,000
31/08/2011 34,737 -0.05 -0.14 34,786 35,500 33,000 3,800,000 131,550,000,000
30/08/2011 34,786 0.00 ■■ 0.00 34,786 35,500 33,000 2,700,000 93,650,000,000
29/08/2011 34,786 -0.05 -0.13 34,833 35,500 33,000 2,700,000 93,650,000,000
28/08/2011 34,833 -0.06 -0.17 34,891 35,500 33,000 2,600,000 90,250,000,000
27/08/2011 34,891 0.00 ■■ 0.00 34,891 35,500 33,500 2,550,000 88,600,000,000
26/08/2011 34,891 0.00 ■■ 0.00 34,891 35,500 33,500 2,550,000 88,600,000,000
25/08/2011 34,891 0.02 0.06 34,871 35,500 33,500 2,550,000 88,600,000,000
24/08/2011 34,871 0.02 0.06 34,850 35,500 33,500 2,500,000 86,825,000,000
23/08/2011 34,850 -0.06 -0.17 34,911 35,500 33,500 2,450,000 85,050,000,000
22/08/2011 34,911 -0.03 -0.09 34,942 35,500 33,500 1,400,000 48,875,000,000
21/08/2011 34,942 0.00 ■■ 0.00 34,942 35,500 34,000 1,300,000 45,425,000,000
20/08/2011 34,942 0.00 ■■ 0.00 34,942 35,500 34,000 1,300,000 45,425,000,000
19/08/2011 34,942 0.01 0.02 34,935 35,500 34,000 1,300,000 45,425,000,000
18/08/2011 34,935 -0.02 -0.05 34,952 35,500 34,000 1,150,000 40,175,000,000
17/08/2011 34,952 -0.02 -0.06 34,974 35,500 34,000 1,050,000 36,700,000,000
16/08/2011 34,974 -0.03 -0.07 35,000 35,500 34,000 950,000 33,225,000,000
15/08/2011 35,000 -0.03 -0.09 35,033 35,500 34,000 850,000 29,750,000,000
14/08/2011 35,033 0.00 ■■ 0.00 35,033 35,500 35,000 750,000 26,275,000,000
13/08/2011 35,033 0.02 0.06 35,013 35,500 35,000 750,000 26,275,000,000
12/08/2011 35,013 0.01 0.04 35,000 35,200 35,000 750,000 26,260,000,000
11/08/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 650,000 22,750,000,000
10/08/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 650,000 22,750,000,000
09/08/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 600,000 21,000,000,000
08/08/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 500,000 17,500,000,000
07/08/2011 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 450,000 15,750,000,000
06/08/2011 35,000 -0.30 -0.85 35,300 35,000 35,000 450,000 15,750,000,000
05/08/2011 35,300 -1.35 -3.68 36,650 38,000 35,000 550,000 19,550,000,000
04/08/2011 36,650 -0.02 -0.05 36,667 38,000 35,000 6,050,000 228,550,000,000
03/08/2011 36,667 -0.13 -0.36 36,800 38,000 35,000 5,900,000 223,000,000,000
02/08/2011 36,800 -0.05 -0.12 36,846 38,000 35,000 5,700,000 215,700,000,000
01/08/2011 36,846 -0.25 -0.68 37,100 38,000 35,000 5,550,000 210,150,000,000
31/07/2011 37,100 -0.53 -1.40 37,625 38,000 35,000 5,350,000 202,850,000,000
30/07/2011 37,625 -0.38 -0.99 38,000 38,000 35,000 5,250,000 199,350,000,000
29/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,200,000 197,600,000,000
28/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,200,000 197,600,000,000
27/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,200,000 197,600,000,000
26/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,200,000 197,600,000,000
25/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 5,200,000 197,600,000,000
24/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,200,000 159,600,000,000
23/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,200,000 159,600,000,000
22/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,200,000 159,600,000,000
21/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 4,200,000 159,600,000,000
20/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,200,000 83,600,000,000
19/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,200,000 83,600,000,000
18/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,200,000 83,600,000,000
17/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,200,000 45,600,000,000
16/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,200,000 45,600,000,000
15/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,200,000 83,600,000,000
14/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 2,200,000 83,600,000,000
13/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,200,000 45,600,000,000
12/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1,200,000 45,600,000,000
11/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
10/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
09/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
08/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
07/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
06/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
05/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 200,000 7,600,000,000
04/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100,000 3,800,000,000
03/07/2011 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100,000 3,800,000,000
13/05/2011 38,000 13.00 52.00 25,000 38,000 38,000 100,000 3,800,000,000
09/09/2009 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
08/09/2009 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
07/09/2009 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
06/09/2009 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
05/09/2009 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 20,000 500,000,000
04/09/2009 25,000 0.00 ■■ 0.00 0 25,000 25,000 20,000 500,000,000
(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