Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
HONGHA » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 25/03/2010 | 81,000 | 23.00 ▲ | 39.66 | 0 | 0 | 0 | 10,000 | 810,000,000 |
| 23/03/2010 | 58,000 | 7.17 ▲ | 14.10 | 0 | 0 | 0 | 40,000 | 1,860,000,000 |
| 17/03/2010 | 50,833 | -7.06 ▼ | -12.19 | 0 | 0 | 0 | 90,000 | 3,685,000,000 |
| 16/03/2010 | 57,888 | 9.79 ▲ | 20.35 | 0 | 0 | 0 | 220,000 | 9,495,000,000 |
| 15/03/2010 | 48,100 | -13.84 ▼ | -22.34 | 0 | 0 | 0 | 250,000 | 9,655,000,000 |
| 14/03/2010 | 61,940 | 12.07 ▲ | 24.21 | 0 | 0 | 0 | 130,000 | 5,765,000,000 |
| 13/03/2010 | 49,867 | 0.40 ▲ | 0.81 | 0 | 0 | 0 | 200,000 | 7,780,000,000 |
| 12/03/2010 | 49,467 | -4.90 ▼ | -9.01 | 0 | 0 | 0 | 290,000 | 11,240,000,000 |
| 11/03/2010 | 54,367 | 0.47 ▲ | 0.87 | 0 | 0 | 0 | 230,000 | 9,521,000,000 |
| 10/03/2010 | 53,900 | -2.45 ▼ | -4.35 | 0 | 0 | 0 | 170,000 | 7,081,000,000 |
| 09/03/2010 | 56,350 | 0.85 ▲ | 1.53 | 0 | 0 | 0 | 140,000 | 5,905,000,000 |
| 08/03/2010 | 55,500 | 8.83 ▲ | 18.93 | 0 | 0 | 0 | 80,000 | 3,420,000,000 |
| 07/03/2010 | 46,667 | -8.71 ▼ | -15.73 | 0 | 0 | 0 | 70,000 | 2,580,000,000 |
| 06/03/2010 | 55,375 | -0.25 ▼ | -0.45 | 0 | 0 | 0 | 80,000 | 3,405,000,000 |
| 05/03/2010 | 55,625 | 15.23 ▲ | 37.69 | 0 | 0 | 0 | 180,000 | 7,490,000,000 |
| 04/03/2010 | 40,400 | -15.48 ▼ | -27.70 | 0 | 0 | 0 | 150,000 | 5,060,000,000 |
| 03/03/2010 | 55,875 | 8.71 ▲ | 18.46 | 0 | 0 | 0 | 100,000 | 4,085,000,000 |
| 28/02/2010 | 35,833 | 0.83 ▲ | 2.38 | 0 | 0 | 0 | 180,000 | 5,580,000,000 |
| 27/02/2010 | 35,000 | -5.75 ▼ | -14.11 | 0 | 0 | 0 | 230,000 | 7,080,000,000 |
| 26/02/2010 | 40,750 | -1.68 ▼ | -3.96 | 0 | 0 | 0 | 240,000 | 7,890,000,000 |
| 25/02/2010 | 42,429 | -4.57 ▼ | -9.73 | 0 | 0 | 0 | 210,000 | 7,020,000,000 |
| 24/02/2010 | 47,000 | -21.25 ▼ | -31.14 | 0 | 0 | 0 | 110,000 | 3,810,000,000 |
| 23/02/2010 | 68,250 | 12.75 ▲ | 22.97 | 0 | 0 | 0 | 80,000 | 3,930,000,000 |
| 22/02/2010 | 55,500 | 26.50 ▲ | 91.38 | 0 | 0 | 0 | 60,000 | 2,310,000,000 |
| 12/02/2010 | 29,000 | -39.00 ▼ | -57.35 | 0 | 0 | 0 | 30,000 | 870,000,000 |
| 11/02/2010 | 68,000 | 13.00 ▲ | 23.64 | 0 | 0 | 0 | 60,000 | 3,300,000,000 |
| 10/02/2010 | 55,000 | -26.00 ▼ | -32.10 | 0 | 0 | 0 | 40,000 | 1,680,000,000 |
| 09/02/2010 | 81,000 | 17.17 ▲ | 26.89 | 0 | 0 | 0 | 30,000 | 2,430,000,000 |
| 07/02/2010 | 29,250 | -25.75 ▼ | -46.82 | 0 | 0 | 0 | 50,000 | 1,465,000,000 |
| 05/02/2010 | 55,000 | -0.25 ▼ | -0.45 | 0 | 0 | 0 | 60,000 | 2,780,000,000 |
| 04/02/2010 | 55,250 | 4.93 ▲ | 9.80 | 0 | 0 | 0 | 70,000 | 3,100,000,000 |
| 03/02/2010 | 50,320 | 10.40 ▲ | 26.05 | 0 | 0 | 0 | 130,000 | 4,900,000,000 |
| 02/02/2010 | 39,920 | -6.81 ▼ | -14.58 | 0 | 0 | 0 | 210,000 | 6,770,000,000 |
| 01/02/2010 | 46,733 | -5.71 ▼ | -10.89 | 0 | 0 | 0 | 240,000 | 8,170,000,000 |
| 31/01/2010 | 52,444 | 15.59 ▲ | 42.29 | 0 | 0 | 0 | 310,000 | 11,270,000,000 |
| 30/01/2010 | 36,857 | -5.52 ▼ | -13.02 | 0 | 0 | 0 | 300,000 | 9,420,000,000 |
| 29/01/2010 | 42,375 | 6.30 ▲ | 17.46 | 0 | 0 | 0 | 310,000 | 10,230,000,000 |
| 28/01/2010 | 36,075 | -6.40 ▼ | -15.07 | 0 | 0 | 0 | 350,000 | 10,920,000,000 |
| 27/01/2010 | 42,475 | 2.70 ▲ | 6.77 | 0 | 0 | 0 | 290,000 | 9,648,000,000 |
| 26/01/2010 | 39,780 | 10.63 ▲ | 36.47 | 0 | 0 | 0 | 210,000 | 6,743,000,000 |
| 25/01/2010 | 29,150 | -17.32 ▼ | -37.27 | 0 | 0 | 0 | 70,000 | 2,045,000,000 |
| 24/01/2010 | 46,467 | -8.67 ▼ | -15.72 | 0 | 0 | 0 | 150,000 | 5,420,000,000 |
| 23/01/2010 | 55,133 | 8.63 ▲ | 18.57 | 0 | 0 | 0 | 140,000 | 5,650,000,000 |
| 22/01/2010 | 46,500 | -8.58 ▼ | -15.58 | 0 | 0 | 0 | 160,000 | 5,716,000,000 |
| 21/01/2010 | 55,083 | 11.38 ▲ | 26.05 | 0 | 0 | 0 | 140,000 | 5,641,000,000 |
| 20/01/2010 | 43,700 | 6.02 ▲ | 15.98 | 0 | 0 | 0 | 165,000 | 5,824,000,000 |
| 19/01/2010 | 37,680 | -7.20 ▼ | -16.05 | 0 | 0 | 0 | 170,000 | 5,200,000,000 |
| 18/01/2010 | 44,883 | -10.17 ▼ | -18.47 | 0 | 0 | 0 | 135,000 | 4,693,000,000 |
| 17/01/2010 | 55,050 | -12.98 ▼ | -19.07 | 0 | 0 | 0 | 115,000 | 4,903,000,000 |
| 16/01/2010 | 68,025 | 25.90 ▲ | 61.48 | 0 | 0 | 0 | 80,000 | 3,885,000,000 |
| 15/01/2010 | 42,125 | 0.06 ▲ | 0.15 | 0 | 0 | 0 | 120,000 | 4,017,000,000 |
| 14/01/2010 | 42,063 | -7.68 ▼ | -15.43 | 0 | 0 | 0 | 260,000 | 8,597,000,000 |
| 13/01/2010 | 49,740 | 10.52 ▲ | 26.82 | 0 | 0 | 0 | 130,000 | 4,801,000,000 |
| 12/01/2010 | 39,220 | 4.93 ▲ | 14.38 | 0 | 0 | 0 | 170,000 | 5,417,000,000 |
| 11/01/2010 | 34,289 | -1.55 ▼ | -4.34 | 0 | 0 | 0 | 330,000 | 9,938,000,000 |
| 09/01/2010 | 35,557 | -8.15 ▼ | -18.65 | 0 | 0 | 0 | 230,000 | 6,993,000,000 |
| 08/01/2010 | 43,710 | 2.87 ▲ | 7.03 | 0 | 0 | 0 | 280,000 | 9,399,000,000 |
| 07/01/2010 | 40,838 | 3.66 ▲ | 9.84 | 0 | 0 | 0 | 260,000 | 8,227,000,000 |
| 06/01/2010 | 37,180 | -16.50 ▼ | -30.73 | 0 | 0 | 0 | 150,000 | 4,477,000,000 |
| 05/01/2010 | 53,675 | -0.08 ▼ | -0.14 | 0 | 0 | 0 | 80,000 | 3,201,000,000 |
| 04/01/2010 | 53,750 | 3.25 ▲ | 6.44 | 0 | 0 | 0 | 40,000 | 1,605,000,000 |
| 02/01/2010 | 50,500 | 30.50 ▲ | 152.50 | 0 | 0 | 0 | 30,000 | 1,210,000,000 |
| 01/01/2010 | 20,000 | -30.38 ▼ | -60.30 | 0 | 0 | 0 | 20,000 | 400,000,000 |
| 30/12/2009 | 50,375 | 30.88 ▲ | 158.33 | 0 | 0 | 0 | 70,000 | 2,605,000,000 |
| 28/12/2009 | 19,500 | 1.50 ▲ | 8.33 | 0 | 0 | 0 | 30,000 | 585,000,000 |
| 31/08/2009 | 10,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 10,000 | 100,000,000 |