Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +7.34 (+0.53%)
  • HNX-Index 317.09 +0.84 (+0.27%)
  • UPCOM-Index 90.10 +0.38 (+0.43%)
CTCP Long Hậu - Khu Công nghiệp Long Hậu - Long An
Mã CK:      HPIP      61      -0.25 (-0.41%)      (cập nhật 17:25 07/05/2010)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
HPIP » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
07/05/2010 61,000 -0.25 -0.41 0 0 0 20,000 1,220,000,000
06/05/2010 61,250 -0.25 -0.41 0 0 0 50,000 3,065,000,000
05/05/2010 61,500 0.17 0.27 0 0 0 60,000 3,690,000,000
04/05/2010 61,333 0.17 0.27 0 0 0 80,000 4,910,000,000
03/05/2010 61,167 0.17 0.27 0 0 0 60,000 3,675,000,000
17/04/2010 61,000 0.50 0.83 0 0 0 50,000 3,050,000,000
13/04/2010 60,000 1.00 1.69 0 0 0 50,000 3,000,000,000
12/04/2010 59,000 -0.50 -0.84 0 0 0 20,000 1,180,000,000
11/04/2010 59,500 -0.50 -0.83 0 0 0 70,000 4,180,000,000
09/04/2010 60,000 0.33 0.56 0 0 0 120,000 7,200,000,000
08/04/2010 59,667 0.33 0.56 0 0 0 90,000 5,380,000,000
07/04/2010 59,333 -0.17 -0.28 0 0 0 60,000 3,560,000,000
06/04/2010 59,500 -0.50 -0.83 0 0 0 40,000 2,380,000,000
01/04/2010 60,000 0.67 1.12 0 0 0 110,000 6,600,000,000
31/03/2010 59,333 0.33 0.56 0 0 0 80,000 4,760,000,000
30/03/2010 59,000 -0.33 -0.56 0 0 0 70,000 4,160,000,000
29/03/2010 59,333 -0.38 -0.64 0 0 0 80,000 4,760,000,000
27/03/2010 59,714 -0.08 -0.13 0 0 0 150,000 8,960,000,000
26/03/2010 59,792 0.13 0.21 0 0 0 300,000 17,950,000,000
25/03/2010 59,667 0.33 0.56 0 0 0 170,000 10,160,000,000
24/03/2010 59,333 -0.04 -0.07 0 0 0 90,000 5,360,000,000
23/03/2010 59,375 -0.38 -0.63 0 0 0 110,000 6,565,000,000
22/03/2010 59,750 0.11 0.18 0 0 0 190,000 11,385,000,000
21/03/2010 59,643 0.20 0.33 0 0 0 160,000 9,550,000,000
20/03/2010 59,444 0.19 0.33 0 0 0 185,000 11,015,000,000
19/03/2010 59,250 0.56 0.96 0 0 0 265,000 15,750,000,000
18/03/2010 58,688 0.69 1.19 0 0 0 155,000 9,135,000,000
17/03/2010 58,000 -0.08 -0.14 0 0 0 85,000 4,930,000,000
16/03/2010 58,083 -0.04 -0.07 0 0 0 140,000 8,125,000,000
15/03/2010 58,125 -0.18 -0.30 0 0 0 100,000 5,805,000,000
14/03/2010 58,300 0.07 0.12 0 0 0 50,000 2,912,000,000
13/03/2010 58,233 0.10 0.18 0 0 0 80,000 4,654,000,000
12/03/2010 58,129 -0.05 -0.09 0 0 0 110,000 6,389,000,000
10/03/2010 58,133 0.01 0.01 0 0 0 80,000 4,648,000,000
09/03/2010 58,125 0.36 0.62 0 0 0 120,000 6,972,000,000
08/03/2010 57,767 0.20 0.35 0 0 0 100,000 5,768,000,000
07/03/2010 57,567 -0.11 -0.19 0 0 0 50,000 2,869,000,000
06/03/2010 57,675 -0.14 -0.24 0 0 0 60,000 3,449,000,000
05/03/2010 57,814 -0.05 -0.08 0 0 0 140,000 8,089,000,000
04/03/2010 57,863 0.04 0.07 0 0 0 170,000 9,835,000,000
03/03/2010 57,825 -0.04 -0.07 0 0 0 210,000 12,156,000,000
02/03/2010 57,863 0.59 1.02 0 0 0 190,000 10,995,000,000
01/03/2010 57,278 -0.18 -0.31 0 0 0 270,000 15,435,000,000
28/02/2010 57,455 -38.22 -39.95 0 0 0 380,000 21,865,000,000
27/02/2010 95,677 7.53 8.55 0 0 0 390,000 27,136,000,000
25/02/2010 86,300 -4.11 -4.54 0 0 0 440,000 29,920,000,000
24/02/2010 90,407 34.19 60.83 0 0 0 410,000 28,270,000,000
23/02/2010 56,214 0.71 1.29 0 0 0 180,000 10,055,000,000
22/02/2010 55,500 1.17 2.15 0 0 0 190,000 10,515,000,000
21/02/2010 54,333 0.08 0.15 0 0 0 150,000 8,150,000,000
19/02/2010 54,250 0.25 0.46 0 0 0 100,000 5,425,000,000
17/02/2010 54,000 1.00 1.89 0 0 0 50,000 2,700,000,000
15/02/2010 53,000 -0.30 -0.56 0 0 0 100,000 5,300,000,000
14/02/2010 53,300 -0.23 -0.44 0 0 0 110,000 5,836,000,000
11/02/2010 53,533 0.13 0.25 0 0 0 120,000 6,376,000,000
08/02/2010 53,525 1.19 2.28 0 0 0 140,000 7,486,000,000
07/02/2010 52,333 0.93 1.82 0 0 0 260,000 13,765,000,000
06/02/2010 51,400 1.15 2.29 0 0 0 150,000 7,850,000,000
05/02/2010 50,250 -0.88 -1.71 0 0 0 30,000 1,515,000,000
04/02/2010 51,125 -0.08 -0.15 0 0 0 60,000 3,065,000,000
03/02/2010 51,200 -0.47 -0.90 0 0 0 190,000 9,720,000,000
02/02/2010 51,667 0.24 0.47 0 0 0 70,000 3,610,000,000
01/02/2010 51,425 0.05 0.09 0 0 0 90,000 4,629,000,000
31/01/2010 51,380 0.03 0.06 0 0 0 100,000 5,141,000,000
30/01/2010 51,350 0.11 0.21 0 0 0 110,000 5,653,000,000
29/01/2010 51,240 -0.01 -0.02 0 0 0 160,000 8,206,000,000
28/01/2010 51,250 0.57 1.12 0 0 0 260,000 13,350,000,000
27/01/2010 50,682 0.05 0.10 0 0 0 330,000 16,820,000,000
26/01/2010 50,633 -0.47 -0.91 0 0 0 200,000 10,192,000,000
25/01/2010 51,100 -0.09 -0.17 0 0 0 170,000 8,722,000,000
24/01/2010 51,188 0.09 0.17 0 0 0 270,000 13,830,000,000
23/01/2010 51,100 -0.07 -0.13 0 0 0 290,000 14,800,000,000
22/01/2010 51,167 0.10 0.20 0 0 0 280,000 14,295,000,000
21/01/2010 51,063 -0.19 -0.36 0 0 0 180,000 9,185,000,000
20/01/2010 51,250 -0.05 -0.10 0 0 0 40,000 2,050,000,000
18/01/2010 51,100 0.16 0.32 0 0 0 50,000 2,555,000,000
17/01/2010 50,938 0.01 0.02 0 0 0 180,000 9,300,000,000
15/01/2010 50,786 0.04 0.07 0 0 0 170,000 8,780,000,000
14/01/2010 50,750 -0.33 -0.65 0 0 0 180,000 9,285,000,000
13/01/2010 51,083 -0.92 -1.76 0 0 0 70,000 3,565,000,000
12/01/2010 52,000 -0.06 -0.12 0 0 0 40,000 2,080,000,000
11/01/2010 52,060 -0.14 -0.27 0 0 0 180,000 9,367,000,000
09/01/2010 52,200 0.38 0.73 0 0 0 100,000 5,219,000,000
08/01/2010 51,820 -0.05 -0.10 0 0 0 190,000 9,880,000,000
07/01/2010 51,870 -0.21 -0.40 0 0 0 370,000 19,256,000,000
06/01/2010 52,078 -0.22 -0.42 0 0 0 270,000 14,076,000,000
05/01/2010 52,300 0.16 0.31 0 0 0 160,000 8,370,000,000
04/01/2010 52,140 -0.14 -0.26 0 0 0 170,000 8,875,000,000
03/01/2010 52,275 -0.03 -0.05 0 0 0 80,000 4,175,000,000
02/01/2010 52,300 0.08 0.15 0 0 0 110,000 5,745,000,000
01/01/2010 52,220 0.06 0.12 0 0 0 90,000 4,695,000,000
30/12/2009 52,371 -0.44 -0.84 0 0 0 110,000 5,750,000,000
29/12/2009 52,814 -0.51 -0.95 0 0 0 240,000 12,680,000,000
28/12/2009 53,320 0.27 0.51 0 0 0 270,000 14,375,000,000
26/12/2009 53,050 -0.02 -0.03 0 0 0 260,000 13,786,000,000
25/12/2009 53,067 0.02 0.03 0 0 0 160,000 8,486,000,000
23/12/2009 53,025 0.03 0.05 0 0 0 260,000 13,785,000,000
17/12/2009 53,000 -1.00 -1.85 0 0 0 20,000 1,060,000,000
14/12/2009 54,000 0.67 1.25 0 0 0 30,000 1,610,000,000
13/12/2009 53,333 -0.17 -0.31 0 0 0 40,000 2,130,000,000
10/12/2009 53,500 -1.50 -2.73 0 0 0 20,000 1,070,000,000
09/12/2009 55,000 -1.20 -2.14 0 0 0 30,000 1,650,000,000
08/12/2009 56,200 -2.10 -3.60 0 0 0 70,000 4,030,000,000
06/12/2009 58,300 0.53 0.91 0 0 0 60,000 3,510,000,000
05/12/2009 57,775 0.36 0.62 0 0 0 80,000 4,655,000,000
03/12/2009 57,420 1.42 2.54 0 0 0 85,000 4,935,000,000
02/12/2009 56,000 -0.17 -0.30 0 0 0 15,000 840,000,000
01/12/2009 56,167 0.29 0.52 0 0 0 25,000 1,405,000,000
30/11/2009 55,875 0.38 0.68 0 0 0 35,000 1,955,000,000
29/11/2009 55,500 0.25 0.45 0 0 0 55,000 3,050,000,000
25/11/2009 55,167 -0.03 -0.06 0 0 0 60,000 3,310,000,000
24/11/2009 55,200 -0.80 -1.43 0 0 0 50,000 2,760,000,000
23/11/2009 56,000 -0.50 -0.88 0 0 0 20,000 1,120,000,000
22/11/2009 56,500 0.33 0.59 0 0 0 60,000 3,410,000,000
20/11/2009 56,167 -0.13 -0.24 0 0 0 70,000 3,965,000,000
19/11/2009 56,300 -0.20 -0.35 0 0 0 100,000 5,655,000,000
18/11/2009 56,500 -0.17 -0.29 0 0 0 90,000 5,100,000,000
17/11/2009 56,667 0.33 0.59 0 0 0 80,000 4,540,000,000
16/11/2009 56,333 0.55 0.98 0 0 0 40,000 2,250,000,000
14/11/2009 55,786 0.04 0.06 0 0 0 120,000 6,585,000,000
12/11/2009 55,750 0.04 0.06 0 0 0 100,000 5,465,000,000
11/11/2009 55,714 0.29 0.51 0 0 0 110,000 6,020,000,000
10/11/2009 55,429 0.18 0.32 0 0 0 150,000 8,160,000,000
09/11/2009 55,250 -1.81 -3.18 0 0 0 80,000 4,370,000,000
07/11/2009 57,063 -1.26 -2.15 0 0 0 170,000 9,786,000,000
06/11/2009 58,318 -1.31 -2.19 0 0 0 290,000 17,191,000,000
05/11/2009 59,625 -1.79 -2.92 0 0 0 260,000 15,546,000,000
04/11/2009 61,417 0.20 0.33 0 0 0 200,000 12,301,000,000
03/11/2009 61,214 -0.18 -0.29 0 0 0 210,000 12,901,000,000
02/11/2009 61,389 0.14 0.23 0 0 0 257,500 15,882,500,000
01/11/2009 61,250 0.21 0.34 0 0 0 297,500 18,282,500,000
31/10/2009 61,045 -0.04 -0.06 0 0 0 317,500 19,462,500,000
29/10/2009 60,958 0.55 0.91 0 0 0 367,500 22,522,500,000
28/10/2009 60,406 0.45 0.74 0 0 0 407,500 24,872,500,000
27/10/2009 59,960 0.23 0.39 0 0 0 415,500 25,183,500,000
26/10/2009 59,726 0.24 0.40 0 0 0 455,500 27,488,500,000
25/10/2009 59,488 0.60 1.02 0 0 0 485,500 29,198,500,000
24/10/2009 58,888 0.21 0.35 0 0 0 435,500 25,767,500,000
23/10/2009 58,681 0.92 1.59 0 0 0 445,500 26,302,500,000
22/10/2009 57,760 0.34 0.59 0 0 0 305,500 17,582,500,000
21/10/2009 57,424 0.73 1.29 0 0 0 275,500 15,792,500,000
20/10/2009 56,695 0.46 0.82 0 0 0 485,500 26,697,500,000
19/10/2009 56,232 1.02 1.85 0 0 0 505,500 27,703,500,000
18/10/2009 55,213 0.36 0.65 0 0 0 670,005 36,505,260,000
17/10/2009 54,858 0.17 0.30 0 0 0 710,005 38,439,260,000
16/10/2009 54,692 0.09 0.17 0 0 0 690,005 37,259,260,000
15/10/2009 54,600 0.16 0.29 0 0 0 740,005 39,874,260,000
14/10/2009 54,444 0.63 1.18 0 0 0 730,005 39,289,260,000
13/10/2009 53,811 0.30 0.55 0 0 0 740,005 39,651,260,000
12/10/2009 53,515 0.11 0.21 0 0 0 700,005 37,280,260,000
11/10/2009 53,404 0.80 1.52 0 0 0 640,005 33,996,260,000
10/10/2009 52,604 0.25 0.49 0 0 0 630,005 33,229,260,000
09/10/2009 52,350 0.06 0.11 0 0 0 620,005 32,649,260,000
08/10/2009 52,295 -0.31 -0.59 0 0 0 700,005 36,794,260,000
07/10/2009 52,605 0.36 0.68 0 0 0 810,005 42,994,260,000
06/10/2009 52,250 -0.60 -1.14 0 0 0 800,005 42,300,260,000
05/10/2009 52,853 -0.38 -0.72 0 0 0 570,005 30,380,260,000
04/10/2009 53,237 -0.26 -0.49 0 0 0 630,005 33,630,260,000
03/10/2009 53,500 0.66 1.24 0 0 0 520,000 27,860,000,000
02/10/2009 52,844 -0.16 -0.29 0 0 0 620,000 32,160,000,000
01/10/2009 53,000 -0.25 -0.47 0 0 0 550,000 28,455,000,000
30/09/2009 53,250 -0.06 -0.11 0 0 0 540,000 27,955,000,000
29/09/2009 53,308 -0.31 -0.57 0 0 0 550,000 28,495,000,000
28/09/2009 53,615 -0.68 -1.25 0 0 0 520,000 26,985,000,000
27/09/2009 54,292 0.83 1.55 0 0 0 510,000 26,530,000,000
24/09/2009 52,321 0.90 1.75 0 0 0 560,000 27,410,000,000
23/09/2009 51,423 1.52 3.05 0 0 0 460,000 22,090,000,000
22/09/2009 49,900 3.21 6.88 0 0 0 320,000 14,220,000,000
21/09/2009 46,688 5.61 13.64 0 0 0 380,000 16,045,000,000
20/09/2009 41,083 0.01 0.03 0 0 0 340,000 13,705,000,000
19/09/2009 41,071 0.32 0.79 0 0 0 360,000 14,525,000,000
18/09/2009 40,750 0.58 1.45 0 0 0 380,000 15,295,000,000
17/09/2009 40,167 0.04 0.10 0 0 0 270,000 10,575,000,000
16/09/2009 40,125 1.88 4.90 0 0 0 330,000 13,015,000,000
15/09/2009 38,250 0.45 1.19 0 0 0 500,000 19,345,000,000
14/09/2009 37,800 0.19 0.50 0 0 0 499,600 19,193,800,000
13/09/2009 37,612 -0.18 -0.48 0 0 0 479,600 18,373,800,000
12/09/2009 37,795 0.03 0.07 0 0 0 529,600 20,333,800,000
11/09/2009 37,770 0.47 1.26 0 0 0 539,600 20,713,800,000
10/09/2009 37,300 0.04 0.12 0 0 0 459,600 17,455,800,000
09/09/2009 37,256 -0.03 -0.08 0 0 0 309,600 11,755,800,000
08/09/2009 37,286 -0.07 -0.19 0 0 0 289,600 11,014,800,000
07/09/2009 37,357 0.26 0.69 0 0 0 299,600 11,404,800,000
06/09/2009 37,100 0.10 0.27 0 0 0 159,600 5,984,800,000
04/09/2009 37,000 0.92 2.54 0 0 0 129,600 4,854,800,000
03/09/2009 36,083 -0.22 -0.60 0 0 0 69,600 2,474,800,000
01/09/2009 36,300 0.68 1.91 0 0 0 59,600 2,124,800,000
31/08/2009 35,620 0.72 2.06 0 0 0 50,316 1,795,556,800
29/08/2009 34,900 -0.97 -2.70 0 0 0 30,316 1,025,556,800
26/08/2009 35,867 -2.13 -5.61 0 0 0 10,316 385,556,800
24/08/2009 38,000 3.00 8.57 0 0 0 8,300 315,400,000
16/08/2009 35,000 2.33 7.14 0 0 0 12,300 443,400,000
11/08/2009 32,667 2.67 8.89 0 0 0 17,300 583,400,000
10/08/2009 30,000 -2.00 -6.25 0 0 0 9,000 268,000,000
03/08/2009 32,000 3.67 12.94 0 0 0 6,500 208,000,000
28/07/2009 28,333 -3.67 -11.46 0 0 0 26,500 628,000,000
19/07/2009 32,000 3.25 11.30 0 0 0 2,500 80,000,000
16/07/2009 28,750 -1.08 -3.63 0 0 0 12,500 335,000,000
13/07/2009 29,833 -2.17 -6.77 0 0 0 15,000 415,000,000
10/07/2009 32,000 0.00 ■■ 0.00 0 0 0 5,000 160,000,000
(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