Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Xây dựng HUD1Mã CK: HUD1 28 ▲ +4 (+16.67%) (cập nhật 17:25 10/06/2010)
Ngừng giao dịch
HUD1 » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 10/06/2010 | 28,000 | 4.00 ▲ | 16.67 | 0 | 0 | 0 | 20,000 | 560,000,000 |
| 02/06/2010 | 24,000 | -2.00 ▼ | -7.69 | 0 | 0 | 0 | 30,000 | 720,000,000 |
| 28/05/2010 | 26,000 | -2.00 ▼ | -7.14 | 0 | 0 | 0 | 40,000 | 1,000,000,000 |
| 25/05/2010 | 28,000 | 1.00 ▲ | 3.70 | 0 | 0 | 0 | 10,000 | 280,000,000 |
| 24/05/2010 | 27,000 | -0.13 ▼ | -0.46 | 0 | 0 | 0 | 60,000 | 1,580,000,000 |
| 22/05/2010 | 27,125 | 0.23 ▲ | 0.84 | 0 | 0 | 0 | 140,000 | 3,760,000,000 |
| 21/05/2010 | 26,900 | -0.23 ▼ | -0.83 | 0 | 0 | 0 | 190,000 | 5,060,000,000 |
| 20/05/2010 | 27,125 | -0.38 ▼ | -1.36 | 0 | 0 | 0 | 140,000 | 3,760,000,000 |
| 19/05/2010 | 27,500 | 0.38 ▲ | 1.38 | 0 | 0 | 0 | 90,000 | 2,460,000,000 |
| 17/05/2010 | 27,125 | -0.13 ▼ | -0.46 | 0 | 0 | 0 | 140,000 | 3,760,000,000 |
| 16/05/2010 | 27,250 | -0.25 ▼ | -0.91 | 0 | 0 | 0 | 80,000 | 2,180,000,000 |
| 15/05/2010 | 27,500 | 1.38 ▲ | 5.26 | 0 | 0 | 0 | 100,000 | 2,740,000,000 |
| 13/05/2010 | 26,125 | -0.78 ▼ | -2.88 | 0 | 0 | 0 | 120,000 | 3,180,000,000 |
| 11/05/2010 | 26,900 | -0.70 ▼ | -2.54 | 0 | 0 | 0 | 140,000 | 3,780,000,000 |
| 09/05/2010 | 27,600 | -0.28 ▼ | -0.99 | 0 | 0 | 0 | 150,000 | 4,105,000,000 |
| 08/05/2010 | 27,875 | 0.95 ▲ | 3.51 | 0 | 0 | 0 | 90,000 | 2,485,000,000 |
| 07/05/2010 | 26,929 | -0.24 ▼ | -0.88 | 0 | 0 | 0 | 270,000 | 7,175,000,000 |
| 06/05/2010 | 27,167 | -0.13 ▼ | -0.49 | 0 | 0 | 0 | 240,000 | 6,410,000,000 |
| 05/05/2010 | 27,300 | 1.30 ▲ | 5.00 | 0 | 0 | 0 | 190,000 | 5,085,000,000 |
| 04/05/2010 | 26,000 | 0.33 ▲ | 1.30 | 0 | 0 | 0 | 110,000 | 2,860,000,000 |
| 30/04/2010 | 25,500 | 0.13 ▲ | 0.49 | 0 | 0 | 0 | 100,000 | 2,530,000,000 |
| 29/04/2010 | 25,375 | -0.05 ▼ | -0.21 | 0 | 0 | 0 | 170,000 | 4,280,000,000 |
| 28/04/2010 | 25,429 | 0.16 ▲ | 0.62 | 0 | 0 | 0 | 160,000 | 4,030,000,000 |
| 27/04/2010 | 25,273 | 0.11 ▲ | 0.42 | 0 | 0 | 0 | 180,000 | 4,530,000,000 |
| 26/04/2010 | 25,167 | 0.17 ▲ | 0.67 | 0 | 0 | 0 | 225,000 | 5,650,000,000 |
| 23/04/2010 | 25,000 | -0.43 ▼ | -1.69 | 0 | 0 | 0 | 120,000 | 3,000,000,000 |
| 22/04/2010 | 25,429 | -0.57 ▼ | -2.20 | 0 | 0 | 0 | 140,000 | 3,560,000,000 |
| 21/04/2010 | 26,000 | -2.00 ▼ | -7.14 | 0 | 0 | 0 | 45,000 | 1,185,000,000 |
| 14/04/2010 | 25,000 | -1.50 ▼ | -5.66 | 0 | 0 | 0 | 20,000 | 500,000,000 |
| 13/04/2010 | 26,500 | -1.50 ▼ | -5.36 | 0 | 0 | 0 | 30,000 | 780,000,000 |
| 07/03/2010 | 28,000 | 1.83 ▲ | 7.01 | 0 | 0 | 0 | 20,000 | 560,000,000 |
| 05/03/2010 | 26,167 | -0.46 ▼ | -1.72 | 0 | 0 | 0 | 50,000 | 1,290,000,000 |
| 04/03/2010 | 26,625 | 0.46 ▲ | 1.75 | 0 | 0 | 0 | 80,000 | 2,130,000,000 |
| 03/03/2010 | 26,167 | -1.83 ▼ | -6.55 | 0 | 0 | 0 | 60,000 | 1,570,000,000 |
| 17/01/2010 | 28,000 | 2.05 ▲ | 7.90 | 0 | 0 | 0 | 20,000 | 560,000,000 |
| 16/01/2010 | 25,950 | 0.41 ▲ | 1.61 | 0 | 0 | 0 | 40,000 | 1,038,000,000 |
| 15/01/2010 | 25,540 | -0.59 ▼ | -2.27 | 0 | 0 | 0 | 110,000 | 2,793,000,000 |
| 13/01/2010 | 26,133 | -0.09 ▼ | -0.35 | 0 | 0 | 0 | 125,000 | 3,255,500,000 |
| 12/01/2010 | 26,225 | -1.03 ▼ | -3.76 | 0 | 0 | 0 | 85,000 | 2,217,500,000 |
| 09/01/2010 | 27,250 | 0.25 ▲ | 0.93 | 0 | 0 | 0 | 90,000 | 2,460,000,000 |
| 08/01/2010 | 27,000 | -0.40 ▼ | -1.46 | 0 | 0 | 0 | 60,000 | 1,620,000,000 |
| 07/01/2010 | 27,400 | -1.60 ▼ | -5.52 | 0 | 0 | 0 | 100,000 | 2,740,000,000 |
| 05/01/2010 | 29,000 | 1.00 ▲ | 3.57 | 0 | 0 | 0 | 45,000 | 1,310,000,000 |
| 23/12/2009 | 28,000 | 3.00 ▲ | 12.00 | 0 | 0 | 0 | 5,000 | 140,000,000 |
| 20/11/2009 | 25,000 | 10.00 ▲ | 66.67 | 0 | 0 | 0 | 6,000 | 150,000,000 |
| 25/10/2009 | 15,000 | -0.20 ▼ | -1.32 | 0 | 0 | 0 | 3,000 | 45,000,000 |
| 14/10/2009 | 15,200 | -0.80 ▼ | -5.00 | 0 | 0 | 0 | 10,000 | 152,000,000 |
| 27/07/2009 | 16,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 2,000 | 32,000,000 |