Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Cơ khí và Khoáng sản Hà GiangMã CK: HMMJC 70 ▼ -0.50 (-0.71%) (cập nhật 17:25 15/12/2009)
Ngừng giao dịch
HMMJC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 15/12/2009 | 70,000 | -0.50 ▼ | -0.71 | 0 | 0 | 0 | 10,000 | 700,000,000 |
| 07/12/2009 | 70,500 | -0.50 ▼ | -0.70 | 0 | 0 | 0 | 60,000 | 4,250,000,000 |
| 06/12/2009 | 71,000 | -0.67 ▼ | -0.93 | 0 | 0 | 0 | 50,000 | 3,550,000,000 |
| 05/12/2009 | 71,667 | 0.17 ▲ | 0.23 | 0 | 0 | 0 | 150,000 | 10,750,000,000 |
| 04/12/2009 | 71,500 | 0.50 ▲ | 0.70 | 0 | 0 | 0 | 100,000 | 7,150,000,000 |
| 01/12/2009 | 71,000 | 0.45 ▲ | 0.64 | 0 | 0 | 0 | 50,000 | 3,550,000,000 |
| 30/11/2009 | 70,550 | 0.45 ▲ | 0.64 | 0 | 0 | 0 | 70,000 | 4,952,000,000 |
| 27/11/2009 | 70,100 | -1.10 ▼ | -1.54 | 0 | 0 | 0 | 20,000 | 1,402,000,000 |
| 25/11/2009 | 71,200 | -0.55 ▼ | -0.77 | 0 | 0 | 0 | 45,000 | 3,199,500,000 |
| 21/11/2009 | 71,750 | 2.75 ▲ | 3.99 | 0 | 0 | 0 | 25,000 | 1,797,500,000 |
| 09/11/2009 | 70,000 | 0.40 ▲ | 0.57 | 0 | 0 | 0 | 10,000 | 700,000,000 |
| 08/11/2009 | 69,600 | 0.72 ▲ | 1.04 | 0 | 0 | 0 | 135,000 | 9,390,000,000 |
| 07/11/2009 | 68,882 | 0.01 ▲ | 0.01 | 0 | 0 | 0 | 225,000 | 15,510,000,000 |
| 06/11/2009 | 68,875 | -0.13 ▼ | -0.18 | 0 | 0 | 0 | 210,000 | 14,475,000,000 |
| 05/11/2009 | 69,000 | 0.29 ▲ | 0.42 | 0 | 0 | 0 | 180,000 | 12,435,000,000 |
| 04/11/2009 | 68,714 | 0.17 ▲ | 0.25 | 0 | 0 | 0 | 215,000 | 14,650,000,000 |
| 03/11/2009 | 68,545 | 2.75 ▲ | 4.18 | 0 | 0 | 0 | 200,000 | 13,645,000,000 |
| 02/11/2009 | 65,792 | -0.06 ▼ | -0.09 | 0 | 0 | 0 | 260,000 | 16,795,000,000 |
| 01/11/2009 | 65,850 | 2.04 ▲ | 3.20 | 0 | 0 | 0 | 270,000 | 17,605,000,000 |
| 30/10/2009 | 63,808 | 1.04 ▲ | 1.65 | 0 | 0 | 0 | 392,000 | 24,476,000,000 |
| 29/10/2009 | 62,773 | -0.83 ▼ | -1.31 | 0 | 0 | 0 | 357,000 | 22,051,000,000 |
| 28/10/2009 | 63,607 | 0.18 ▲ | 0.29 | 0 | 0 | 0 | 412,000 | 25,701,000,000 |
| 27/10/2009 | 63,423 | 0.89 ▲ | 1.42 | 0 | 0 | 0 | 467,000 | 29,176,000,000 |
| 26/10/2009 | 62,538 | -9,531.19 ▼ | -99.35 | 0 | 0 | 0 | 507,000 | 31,401,000,000 |
| 25/10/2009 | 9,593,731 | 680.41 ▲ | 7.63 | 0 | 0 | 0 | 565,000 | 6,230,305,000,000 |
| 23/10/2009 | 8,913,321 | 6.68 ▲ | 0.07 | 0 | 0 | 0 | 615,000 | 6,233,705,000,000 |
| 22/10/2009 | 8,906,643 | -2,410.86 ▼ | -21.30 | 0 | 0 | 0 | 577,000 | 6,229,794,500,000 |
| 21/10/2009 | 11,317,500 | -2,493.34 ▼ | -18.05 | 0 | 0 | 0 | 427,000 | 6,219,769,500,000 |
| 20/10/2009 | 13,810,844 | 13,772.74 ▲ | 36,148.93 | 0 | 0 | 0 | 282,000 | 6,209,490,000,000 |
| 19/10/2009 | 38,100 | 3.28 ▲ | 9.42 | 0 | 0 | 0 | 132,000 | 6,040,000,000 |
| 17/10/2009 | 34,820 | 3.52 ▲ | 11.25 | 0 | 0 | 0 | 82,000 | 3,315,000,000 |
| 15/10/2009 | 31,300 | -36.70 ▼ | -53.97 | 0 | 0 | 0 | 35,000 | 1,375,500,000 |
| 09/09/2009 | 68,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 50,000 | 3,400,000,000 |