Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
HSDA » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 27/12/2010 | 22,000 | -0.05 ▼ | -0.24 | 0 | 0 | 0 | 100,000 | 2,200,000,000 |
| 26/12/2010 | 22,054 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,600,000 | 101,450,000,000 |
| 25/12/2010 | 22,056 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 4,500,000 | 99,250,000,000 |
| 24/12/2010 | 22,057 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,400,000 | 97,050,000,000 |
| 23/12/2010 | 22,060 | -0.05 ▼ | -0.21 | 0 | 0 | 0 | 4,200,000 | 92,650,000,000 |
| 22/12/2010 | 22,106 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,400,000 | 119,275,000,000 |
| 21/12/2010 | 22,109 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,250,000 | 115,975,000,000 |
| 19/12/2010 | 22,111 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 5,200,000 | 114,875,000,000 |
| 18/12/2010 | 22,115 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 5,050,000 | 111,575,000,000 |
| 16/12/2010 | 22,117 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,950,000 | 109,375,000,000 |
| 14/12/2010 | 22,119 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,900,000 | 108,275,000,000 |
| 12/12/2010 | 22,121 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 4,800,000 | 106,075,000,000 |
| 11/12/2010 | 22,125 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,650,000 | 102,775,000,000 |
| 10/12/2010 | 22,127 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,600,000 | 101,675,000,000 |
| 09/12/2010 | 22,130 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,500,000 | 99,475,000,000 |
| 08/12/2010 | 22,132 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,400,000 | 97,275,000,000 |
| 03/12/2010 | 22,135 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,300,000 | 95,075,000,000 |
| 02/12/2010 | 22,137 | 0.00 ▼ | -0.01 | 0 | 0 | 0 | 4,250,000 | 93,975,000,000 |
| 01/12/2010 | 22,140 | -0.05 ▼ | -0.21 | 0 | 0 | 0 | 4,150,000 | 91,775,000,000 |
| 30/11/2010 | 22,186 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 4,030,000 | 89,166,000,000 |
| 28/11/2010 | 22,190 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 3,930,000 | 86,966,000,000 |
| 26/11/2010 | 22,194 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 3,830,000 | 84,766,000,000 |
| 25/11/2010 | 22,198 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 3,730,000 | 82,566,000,000 |
| 24/11/2010 | 22,207 | -0.01 ▼ | -0.04 | 0 | 0 | 0 | 3,580,000 | 79,266,000,000 |
| 23/11/2010 | 22,216 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 3,430,000 | 75,966,000,000 |
| 22/11/2010 | 22,227 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 3,280,000 | 72,666,000,000 |
| 21/11/2010 | 22,238 | -0.01 ▼ | -0.03 | 0 | 0 | 0 | 3,130,000 | 69,366,000,000 |
| 19/11/2010 | 22,245 | -0.23 ▼ | -1.01 | 0 | 0 | 0 | 3,030,000 | 67,166,000,000 |
| 18/11/2010 | 22,472 | -0.06 ▼ | -0.27 | 0 | 0 | 0 | 3,280,000 | 73,216,000,000 |
| 17/11/2010 | 22,533 | 0.00 ▼ | 0.00 | 0 | 0 | 0 | 3,830,000 | 85,741,000,000 |
| 16/11/2010 | 22,534 | -0.16 ▼ | -0.69 | 0 | 0 | 0 | 3,780,000 | 84,616,000,000 |
| 15/11/2010 | 22,690 | 0.00 ▼ | -0.02 | 0 | 0 | 0 | 3,660,000 | 82,194,000,000 |
| 12/11/2010 | 22,694 | -0.11 ▼ | -0.50 | 0 | 0 | 0 | 3,610,000 | 81,069,000,000 |
| 11/11/2010 | 22,808 | -0.38 ▼ | -1.63 | 0 | 0 | 0 | 3,460,000 | 78,019,000,000 |
| 10/11/2010 | 23,187 | 0.12 ▲ | 0.51 | 0 | 0 | 0 | 5,330,000 | 121,964,000,000 |
| 09/11/2010 | 23,069 | -0.01 ▼ | -0.05 | 0 | 0 | 0 | 5,250,000 | 119,711,000,000 |
| 08/11/2010 | 23,081 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 5,150,000 | 117,511,000,000 |
| 07/11/2010 | 23,097 | 0.03 ▲ | 0.14 | 0 | 0 | 0 | 5,030,000 | 114,855,000,000 |
| 06/11/2010 | 23,064 | 0.05 ▲ | 0.20 | 0 | 0 | 0 | 4,880,000 | 111,305,000,000 |
| 05/11/2010 | 23,018 | 0.04 ▲ | 0.16 | 0 | 0 | 0 | 4,830,000 | 109,955,000,000 |
| 04/11/2010 | 22,982 | 0.07 ▲ | 0.29 | 0 | 0 | 0 | 4,680,000 | 106,405,000,000 |
| 03/11/2010 | 22,915 | -0.02 ▼ | -0.07 | 0 | 0 | 0 | 4,650,000 | 105,550,000,000 |
| 02/11/2010 | 22,931 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 4,500,000 | 102,225,000,000 |
| 01/11/2010 | 22,955 | -0.03 ▼ | -0.14 | 0 | 0 | 0 | 4,350,000 | 98,925,000,000 |
| 31/10/2010 | 22,987 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 4,150,000 | 94,500,000,000 |
| 30/10/2010 | 23,000 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 4,050,000 | 92,300,000,000 |
| 29/10/2010 | 23,014 | -0.02 ▼ | -0.09 | 0 | 0 | 0 | 3,950,000 | 90,100,000,000 |
| 28/10/2010 | 23,035 | 0.07 ▲ | 0.30 | 0 | 0 | 0 | 3,850,000 | 87,875,000,000 |
| 27/10/2010 | 22,965 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,780,000 | 86,060,000,000 |
| 26/10/2010 | 22,963 | 0.00 ▲ | 0.01 | 0 | 0 | 0 | 3,480,000 | 79,260,000,000 |
| 25/10/2010 | 22,960 | -0.01 ▼ | -0.06 | 0 | 0 | 0 | 3,260,000 | 74,130,000,000 |
| 24/10/2010 | 22,974 | -0.02 ▼ | -0.08 | 0 | 0 | 0 | 3,060,000 | 69,580,000,000 |
| 23/10/2010 | 22,992 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 3,460,000 | 78,880,000,000 |
| 22/10/2010 | 23,016 | -0.09 ▼ | -0.39 | 0 | 0 | 0 | 3,360,000 | 76,730,000,000 |
| 21/10/2010 | 23,107 | -0.04 ▼ | -0.19 | 0 | 0 | 0 | 3,060,000 | 70,155,000,000 |
| 20/10/2010 | 23,151 | -0.15 ▼ | -0.66 | 0 | 0 | 0 | 2,900,000 | 66,625,000,000 |
| 19/10/2010 | 23,304 | -0.05 ▼ | -0.23 | 0 | 0 | 0 | 2,520,000 | 58,225,000,000 |
| 18/10/2010 | 23,357 | 0.19 ▲ | 0.80 | 0 | 0 | 0 | 2,270,000 | 52,575,000,000 |
| 17/10/2010 | 23,172 | 0.11 ▲ | 0.47 | 0 | 0 | 0 | 1,630,000 | 37,575,000,000 |
| 16/10/2010 | 23,063 | -0.02 ▼ | -0.10 | 0 | 0 | 0 | 1,680,000 | 38,570,000,000 |
| 15/10/2010 | 23,086 | 0.01 ▲ | 0.04 | 0 | 0 | 0 | 1,550,000 | 35,630,000,000 |
| 14/10/2010 | 23,076 | -0.07 ▼ | -0.31 | 0 | 0 | 0 | 1,350,000 | 31,030,000,000 |
| 13/10/2010 | 23,148 | 0.30 ▲ | 1.30 | 0 | 0 | 0 | 1,200,000 | 27,680,000,000 |
| 12/10/2010 | 22,852 | -0.46 ▼ | -1.97 | 0 | 0 | 0 | 1,050,000 | 23,780,000,000 |
| 11/10/2010 | 23,311 | -0.07 ▼ | -0.28 | 0 | 0 | 0 | 900,000 | 20,680,000,000 |
| 09/10/2010 | 23,376 | -0.04 ▼ | -0.18 | 0 | 0 | 0 | 750,000 | 17,280,000,000 |
| 08/10/2010 | 23,417 | 0.19 ▲ | 0.82 | 0 | 0 | 0 | 480,000 | 11,100,000,000 |
| 07/10/2010 | 23,227 | 0.23 ▲ | 0.99 | 0 | 0 | 0 | 460,000 | 10,590,000,000 |
| 06/10/2010 | 23,000 | 0.25 ▲ | 1.10 | 0 | 0 | 0 | 400,000 | 9,105,000,000 |
| 11/09/2010 | 22,750 | 0.84 ▲ | 3.84 | 0 | 0 | 0 | 350,000 | 7,855,000,000 |
| 06/09/2010 | 21,909 | -0.69 ▼ | -3.06 | 0 | 0 | 0 | 480,000 | 10,413,000,000 |
| 01/09/2010 | 22,600 | -0.88 ▼ | -3.74 | 0 | 0 | 0 | 430,000 | 9,663,000,000 |
| 31/08/2010 | 23,478 | 0.65 ▲ | 2.85 | 0 | 0 | 0 | 360,000 | 8,528,000,000 |
| 30/08/2010 | 22,827 | -0.71 ▼ | -3.00 | 0 | 0 | 0 | 440,000 | 10,118,000,000 |
| 28/08/2010 | 23,533 | -0.44 ▼ | -1.84 | 0 | 0 | 0 | 360,000 | 8,545,000,000 |
| 27/08/2010 | 23,975 | -1.36 ▼ | -5.36 | 0 | 0 | 0 | 330,000 | 7,945,000,000 |
| 24/08/2010 | 25,333 | 0.13 ▲ | 0.53 | 0 | 0 | 0 | 250,000 | 6,355,000,000 |
| 23/08/2010 | 25,200 | 0.20 ▲ | 0.80 | 0 | 0 | 0 | 200,000 | 5,055,000,000 |
| 18/08/2010 | 25,000 | 0.33 ▲ | 1.35 | 0 | 0 | 0 | 150,000 | 3,755,000,000 |
| 14/08/2010 | 24,667 | -0.13 ▼ | -0.54 | 0 | 0 | 0 | 100,000 | 2,455,000,000 |
| 13/08/2010 | 24,800 | 0.18 ▲ | 0.71 | 0 | 0 | 0 | 160,000 | 3,955,000,000 |
| 12/08/2010 | 24,625 | 0.13 ▲ | 0.51 | 0 | 0 | 0 | 140,000 | 3,445,000,000 |
| 11/08/2010 | 24,500 | 0.25 ▲ | 1.03 | 0 | 0 | 0 | 110,000 | 2,695,000,000 |
| 05/08/2010 | 24,250 | 0.25 ▲ | 1.04 | 0 | 0 | 0 | 80,000 | 1,945,000,000 |
| 27/07/2010 | 24,000 | 4.00 ▲ | 20.00 | 0 | 0 | 0 | 30,000 | 720,000,000 |
| 17/07/2010 | 20,000 | -0.33 ▼ | -1.64 | 0 | 0 | 0 | 10,000 | 200,000,000 |
| 15/07/2010 | 20,333 | -0.67 ▼ | -3.18 | 0 | 0 | 0 | 50,000 | 1,020,000,000 |
| 14/07/2010 | 21,000 | 1.00 ▲ | 5.00 | 0 | 0 | 0 | 20,000 | 420,000,000 |
| 13/07/2010 | 20,000 | 1.00 ▲ | 5.26 | 0 | 0 | 0 | 40,000 | 800,000,000 |
| 09/07/2010 | 19,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 20,000 | 380,000,000 |