Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư xây dựng Hồng PhátMã CK: HPCT 24 ▲ +0.50 (+2.13%) (cập nhật 17:25 05/04/2011)
Ngừng giao dịch
HPCT » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 05/04/2011 | 24,000 | 0.50 ▲ | 2.13 | 0 | 0 | 0 | 100,000 | 2,400,000,000 |
| 04/04/2011 | 23,500 | -5.95 ▼ | -20.20 | 0 | 0 | 0 | 400,000 | 9,400,000,000 |
| 03/04/2011 | 29,450 | -0.61 ▼ | -2.02 | 0 | 0 | 0 | 1,000,000 | 29,450,000,000 |
| 02/04/2011 | 30,056 | -0.88 ▼ | -2.85 | 0 | 0 | 0 | 900,000 | 27,050,000,000 |
| 29/03/2011 | 30,938 | -2.35 ▼ | -7.05 | 0 | 0 | 0 | 800,000 | 24,750,000,000 |
| 28/03/2011 | 33,283 | -1.11 ▼ | -3.22 | 0 | 0 | 0 | 3,000,000 | 99,850,000,000 |
| 27/03/2011 | 34,389 | -0.02 ▼ | -0.06 | 0 | 0 | 0 | 2,700,000 | 92,850,000,000 |
| 26/03/2011 | 34,411 | -0.38 ▼ | -1.10 | 0 | 0 | 0 | 2,750,000 | 94,600,000,000 |
| 25/03/2011 | 34,794 | 0.12 ▲ | 0.36 | 0 | 0 | 0 | 3,900,000 | 135,150,000,000 |
| 24/03/2011 | 34,670 | -0.23 ▼ | -0.66 | 0 | 0 | 0 | 3,850,000 | 133,100,000,000 |
| 22/03/2011 | 34,900 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,500,000 | 121,750,000,000 |
| 21/03/2011 | 34,898 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,450,000 | 120,000,000,000 |
| 16/03/2011 | 34,895 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,400,000 | 118,250,000,000 |
| 15/03/2011 | 34,893 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,350,000 | 116,500,000,000 |
| 13/03/2011 | 34,890 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,300,000 | 114,750,000,000 |
| 11/03/2011 | 34,888 | -0.07 ▼ | -0.21 | 0 | 0 | 0 | 3,250,000 | 113,000,000,000 |
| 10/03/2011 | 34,961 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 3,100,000 | 108,075,000,000 |
| 09/03/2011 | 34,946 | -0.11 ▼ | -0.32 | 0 | 0 | 0 | 3,050,000 | 106,300,000,000 |
| 08/03/2011 | 35,057 | -0.05 ▼ | -0.15 | 0 | 0 | 0 | 2,850,000 | 99,700,000,000 |
| 07/03/2011 | 35,109 | -0.03 ▼ | -0.08 | 0 | 0 | 0 | 2,600,000 | 91,125,000,000 |
| 05/03/2011 | 35,138 | -0.16 ▼ | -0.45 | 0 | 0 | 0 | 2,350,000 | 82,450,000,000 |
| 04/03/2011 | 35,296 | -0.10 ▼ | -0.29 | 0 | 0 | 0 | 2,150,000 | 75,850,000,000 |
| 03/03/2011 | 35,397 | 0.05 ▲ | 0.13 | 0 | 0 | 0 | 2,400,000 | 84,975,000,000 |
| 02/03/2011 | 35,352 | -0.08 ▼ | -0.23 | 0 | 0 | 0 | 2,250,000 | 79,550,000,000 |
| 01/03/2011 | 35,435 | -0.09 ▼ | -0.26 | 0 | 0 | 0 | 1,900,000 | 67,375,000,000 |
| 28/02/2011 | 35,528 | 0.06 ▲ | 0.18 | 0 | 0 | 0 | 1,400,000 | 49,825,000,000 |
| 26/02/2011 | 35,464 | 0.01 ▲ | 0.03 | 0 | 0 | 0 | 1,000,000 | 35,525,000,000 |
| 25/02/2011 | 35,455 | 0.02 ▲ | 0.05 | 0 | 0 | 0 | 750,000 | 26,650,000,000 |
| 23/02/2011 | 35,438 | 0.24 ▲ | 0.68 | 0 | 0 | 0 | 500,000 | 17,775,000,000 |
| 22/02/2011 | 35,200 | 0.08 ▲ | 0.21 | 0 | 0 | 0 | 250,000 | 8,800,000,000 |
| 19/02/2011 | 35,125 | 0.13 ▲ | 0.36 | 0 | 0 | 0 | 200,000 | 7,025,000,000 |
| 16/02/2011 | 35,000 | 0.35 ▲ | 1.01 | 0 | 0 | 0 | 50,000 | 1,750,000,000 |
| 24/01/2011 | 34,650 | -0.35 ▼ | -1.00 | 0 | 0 | 0 | 60,000 | 2,079,000,000 |
| 08/11/2010 | 30,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 100,000 | 3,000,000,000 |