Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Hồng Hà - Long An Mã CK: HHLA 18.45 ▼ -0.28 (-1.47%) (cập nhật 17:25 14/01/2010)
Ngừng giao dịch
HHLA » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 14/01/2010 | 18,450 | -0.28 ▼ | -1.47 | 0 | 0 | 0 | 30,000 | 558,000,000 |
| 12/01/2010 | 18,725 | 0.03 ▲ | 0.13 | 0 | 0 | 0 | 110,000 | 2,088,000,000 |
| 09/01/2010 | 18,700 | -0.13 ▼ | -0.71 | 0 | 0 | 0 | 160,000 | 3,018,000,000 |
| 08/01/2010 | 18,833 | 0.30 ▲ | 1.59 | 0 | 0 | 0 | 180,000 | 3,408,000,000 |
| 07/01/2010 | 18,538 | -0.23 ▼ | -1.22 | 0 | 0 | 0 | 200,000 | 3,744,000,000 |
| 06/01/2010 | 18,767 | 0.14 ▲ | 0.74 | 0 | 0 | 0 | 280,000 | 5,285,000,000 |
| 05/01/2010 | 18,629 | 0.24 ▲ | 1.32 | 0 | 0 | 0 | 310,000 | 5,780,000,000 |
| 04/01/2010 | 18,387 | -0.01 ▼ | -0.07 | 0 | 0 | 0 | 320,000 | 5,900,000,000 |
| 03/01/2010 | 18,400 | 0.11 ▲ | 0.60 | 0 | 0 | 0 | 140,000 | 2,564,000,000 |
| 02/01/2010 | 18,290 | 0.02 ▲ | 0.09 | 0 | 0 | 0 | 180,000 | 3,285,000,000 |
| 31/12/2009 | 18,056 | 0.07 ▲ | 0.38 | 0 | 0 | 0 | 220,000 | 3,975,000,000 |
| 30/12/2009 | 17,988 | 0.02 ▲ | 0.09 | 0 | 0 | 0 | 210,000 | 3,777,000,000 |
| 29/12/2009 | 17,971 | -0.07 ▼ | -0.40 | 0 | 0 | 0 | 170,000 | 3,054,000,000 |
| 28/12/2009 | 18,043 | 0.04 ▲ | 0.24 | 0 | 0 | 0 | 150,000 | 2,713,000,000 |
| 27/12/2009 | 18,000 | -0.08 ▼ | -0.43 | 0 | 0 | 0 | 130,000 | 2,349,000,000 |
| 26/12/2009 | 18,078 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 170,000 | 3,083,000,000 |
| 25/12/2009 | 18,113 | -0.04 ▼ | -0.24 | 0 | 0 | 0 | 160,000 | 2,905,000,000 |
| 24/12/2009 | 18,157 | 0.02 ▲ | 0.10 | 0 | 0 | 0 | 140,000 | 2,547,000,000 |
| 22/12/2009 | 18,138 | 0.01 ▲ | 0.05 | 0 | 0 | 0 | 150,000 | 2,725,000,000 |
| 20/12/2009 | 18,186 | -0.11 ▼ | -0.62 | 0 | 0 | 0 | 140,000 | 2,547,000,000 |
| 19/12/2009 | 18,300 | -0.13 ▼ | -0.72 | 0 | 0 | 0 | 120,000 | 2,197,000,000 |
| 16/12/2009 | 18,433 | -1.42 ▼ | -7.17 | 0 | 0 | 0 | 70,000 | 1,287,000,000 |
| 14/12/2009 | 20,029 | -0.53 ▼ | -2.57 | 0 | 0 | 0 | 170,000 | 3,419,000,000 |
| 13/12/2009 | 20,557 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 200,000 | 4,168,000,000 |
| 11/12/2009 | 20,550 | 0.21 ▲ | 1.02 | 0 | 0 | 0 | 215,000 | 4,475,500,000 |
| 10/12/2009 | 20,343 | -0.85 ▼ | -4.01 | 0 | 0 | 0 | 195,000 | 4,035,500,000 |
| 09/12/2009 | 21,192 | 0.16 ▲ | 0.75 | 0 | 0 | 0 | 520,000 | 10,934,000,000 |
| 08/12/2009 | 21,035 | 0.22 ▲ | 1.06 | 0 | 0 | 0 | 610,000 | 12,643,000,000 |
| 07/12/2009 | 20,814 | 0.04 ▲ | 0.20 | 0 | 0 | 0 | 890,000 | 18,507,000,000 |
| 06/12/2009 | 20,772 | -0.14 ▼ | -0.66 | 0 | 0 | 0 | 955,000 | 19,846,000,000 |
| 05/12/2009 | 20,911 | 0.45 ▲ | 2.20 | 0 | 0 | 0 | 885,000 | 18,563,000,000 |
| 04/12/2009 | 20,461 | 0.13 ▲ | 0.62 | 0 | 0 | 0 | 1,355,000 | 27,508,000,000 |
| 03/12/2009 | 20,334 | -0.07 ▼ | -0.35 | 0 | 0 | 0 | 1,245,000 | 25,170,500,000 |
| 02/12/2009 | 20,405 | 0.20 ▲ | 0.98 | 0 | 0 | 0 | 1,185,000 | 24,038,500,000 |
| 01/12/2009 | 20,206 | 0.03 ▲ | 0.17 | 0 | 0 | 0 | 1,030,000 | 20,464,000,000 |
| 30/11/2009 | 20,172 | -0.17 ▼ | -0.83 | 0 | 0 | 0 | 1,005,000 | 19,922,500,000 |
| 29/11/2009 | 20,341 | -0.14 ▼ | -0.69 | 0 | 0 | 0 | 850,000 | 16,959,000,000 |
| 28/11/2009 | 20,483 | -0.06 ▼ | -0.27 | 0 | 0 | 0 | 920,000 | 18,510,000,000 |
| 27/11/2009 | 20,539 | -0.03 ▼ | -0.14 | 0 | 0 | 0 | 960,000 | 19,364,000,000 |
| 26/11/2009 | 20,567 | 0.18 ▲ | 0.87 | 0 | 0 | 0 | 965,000 | 19,501,500,000 |
| 25/11/2009 | 20,389 | -0.14 ▼ | -0.66 | 0 | 0 | 0 | 1,160,000 | 23,336,000,000 |
| 24/11/2009 | 20,525 | 0.19 ▲ | 0.93 | 0 | 0 | 0 | 1,100,000 | 22,200,000,000 |
| 23/11/2009 | 20,335 | 0.40 ▲ | 2.00 | 0 | 0 | 0 | 1,160,000 | 23,302,000,000 |
| 22/11/2009 | 19,936 | 0.21 ▲ | 1.05 | 0 | 0 | 0 | 1,180,000 | 23,045,000,000 |
| 21/11/2009 | 19,728 | 0.46 ▲ | 2.39 | 0 | 0 | 0 | 1,090,000 | 21,100,000,000 |
| 20/11/2009 | 19,268 | 0.67 ▲ | 3.59 | 0 | 0 | 0 | 940,000 | 17,943,000,000 |
| 19/11/2009 | 18,600 | 0.07 ▲ | 0.36 | 0 | 0 | 0 | 370,000 | 6,830,000,000 |
| 18/11/2009 | 18,533 | 0.43 ▲ | 2.39 | 0 | 0 | 0 | 350,000 | 6,450,000,000 |
| 17/11/2009 | 18,100 | 5.10 ▲ | 39.23 | 0 | 0 | 0 | 250,000 | 4,540,000,000 |
| 05/09/2009 | 13,000 | 1.00 ▲ | 8.33 | 0 | 0 | 0 | 26,200 | 340,600,000 |
| 29/07/2009 | 13,000 | -0.50 ▼ | -3.70 | 0 | 0 | 0 | 26,200 | 340,600,000 |
| 28/07/2009 | 13,500 | -0.50 ▼ | -3.57 | 0 | 0 | 0 | 52,400 | 707,400,000 |
| 23/07/2009 | 14,000 | -1.00 ▼ | -6.67 | 0 | 0 | 0 | 26,200 | 366,800,000 |
| 09/07/2009 | 15,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 13,100 | 196,500,000 |