Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 963.56 +0.29 (+0.03%)
  • HNX-Index 102.50 +0.13 (+0.13%)
  • UPCOM-Index 55.92 +0.06 (+0.11%)
CTCP Xây dựng số 1 Hà Nội
Mã CK:      HACC1      25      -7.26 (-22.51%)      (cập nhật 21:55 12/05/2012)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://hacc1.com.vn/vi/
HACC1 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
12/05/2012 25,000 -7.26 -22.51 32,261 25,000 25,000 500,000 12,500,000,000
11/05/2012 32,261 -0.33 -1.01 32,591 100,000 25,000 4,030,000 103,950,000,000
10/05/2012 32,591 -0.36 -1.10 32,952 100,000 25,000 3,530,000 91,450,000,000
08/05/2012 32,952 -0.40 -1.19 33,350 100,000 25,000 3,030,000 78,950,000,000
06/04/2012 33,350 1.73 5.47 31,620 100,000 25,000 2,530,000 66,450,000,000
02/04/2012 31,620 -0.28 -0.87 31,896 100,000 21,500 2,750,000 71,965,000,000
28/03/2012 31,896 0.34 1.07 31,558 100,000 21,500 2,250,000 59,465,000,000
24/03/2012 31,558 -0.26 -0.82 31,820 100,000 21,500 2,270,000 60,015,000,000
22/03/2012 31,820 -0.08 -0.24 31,896 100,000 21,500 1,770,000 47,515,000,000
29/02/2012 31,896 2.96 10.23 28,935 100,000 21,500 1,760,000 47,215,000,000
21/02/2012 28,935 -2.78 -8.77 31,715 100,000 21,500 1,750,000 46,215,000,000
20/02/2012 31,715 3.01 10.49 28,704 110,000 21,500 1,930,000 53,555,000,000
18/02/2012 28,704 2.35 8.90 26,358 100,000 21,500 1,900,000 50,255,000,000
17/02/2012 26,358 1.86 7.61 24,495 100,000 21,500 3,720,000 90,295,000,000
15/02/2012 24,495 -0.04 -0.14 24,530 30,500 21,500 3,660,000 88,120,000,000
14/02/2012 24,530 0.13 0.53 24,400 30,500 21,500 3,960,000 95,700,000,000
19/11/2011 24,400 -2.11 -7.97 26,512 30,500 21,500 3,880,000 93,300,000,000
17/11/2011 26,512 0.05 0.20 26,459 30,500 21,500 6,380,000 168,450,000,000
15/11/2011 26,459 0.05 0.20 26,405 30,500 21,500 6,280,000 165,450,000,000
14/11/2011 26,405 0.06 0.22 26,348 30,500 21,500 6,180,000 162,450,000,000
12/11/2011 26,348 -0.66 -2.43 27,003 30,500 21,500 6,080,000 159,450,000,000
09/11/2011 27,003 0.02 0.09 26,980 30,500 21,500 8,480,000 228,450,000,000
07/11/2011 26,980 0.02 0.09 26,957 30,500 21,500 8,380,000 225,550,000,000
06/11/2011 26,957 0.02 0.09 26,933 30,500 21,500 8,280,000 222,650,000,000
04/11/2011 26,933 0.04 0.14 26,896 30,500 21,500 8,180,000 219,750,000,000
02/11/2011 26,896 0.04 0.14 26,859 30,500 21,500 8,080,000 216,750,000,000
31/10/2011 26,859 0.08 0.29 26,781 30,500 21,500 7,960,000 213,150,000,000
28/10/2011 26,781 0.03 0.10 26,754 30,500 21,500 7,780,000 207,750,000,000
26/10/2011 26,754 0.03 0.11 26,725 30,500 21,500 7,680,000 204,850,000,000
25/10/2011 26,725 0.03 0.11 26,696 30,500 21,500 7,580,000 201,950,000,000
21/10/2011 26,696 0.11 0.39 26,591 30,500 21,500 7,480,000 199,050,000,000
20/10/2011 26,591 0.05 0.17 26,545 30,500 21,500 7,180,000 190,250,000,000
19/10/2011 26,545 0.08 0.31 26,463 30,500 21,500 7,080,000 187,250,000,000
18/10/2011 26,463 0.05 0.19 26,413 30,500 21,500 6,880,000 181,350,000,000
17/10/2011 26,413 0.05 0.20 26,361 30,500 21,500 6,780,000 178,350,000,000
15/10/2011 26,361 0.04 0.14 26,323 30,500 21,500 6,680,000 175,350,000,000
14/10/2011 26,323 0.10 0.36 26,228 30,500 21,500 6,580,000 172,450,000,000
12/10/2011 26,228 0.04 0.16 26,186 30,500 21,500 6,380,000 166,550,000,000
10/10/2011 26,186 0.04 0.16 26,143 30,500 21,500 6,280,000 163,650,000,000
07/10/2011 26,143 0.05 0.17 26,098 30,500 21,500 6,230,000 162,200,000,000
05/10/2011 26,098 0.11 0.42 25,989 30,500 21,500 6,130,000 159,300,000,000
03/10/2011 25,989 0.12 0.45 25,872 30,500 21,500 5,930,000 153,400,000,000
30/09/2011 25,872 0.05 0.21 25,819 30,500 21,500 5,730,000 147,500,000,000
29/09/2011 25,819 0.21 0.80 25,613 30,500 21,500 5,630,000 144,600,000,000
27/09/2011 25,613 0.14 0.57 25,469 30,500 21,500 5,330,000 135,700,000,000
26/09/2011 25,469 0.09 0.34 25,383 30,500 21,500 5,130,000 129,800,000,000
25/09/2011 25,383 0.07 0.28 25,313 30,500 21,500 5,030,000 126,800,000,000
24/09/2011 25,313 0.09 0.36 25,222 30,500 21,500 4,930,000 123,900,000,000
23/09/2011 25,222 0.08 0.30 25,146 30,500 21,500 4,830,000 120,900,000,000
22/09/2011 25,146 0.18 0.73 24,965 30,500 21,500 4,730,000 118,000,000,000
21/09/2011 24,965 0.11 0.43 24,857 30,500 21,500 4,530,000 112,100,000,000
20/09/2011 24,857 0.09 0.36 24,767 30,500 21,500 4,430,000 109,100,000,000
16/09/2011 24,767 0.03 0.11 24,740 30,500 21,500 4,330,000 106,200,000,000
12/09/2011 24,740 0.03 0.12 24,711 30,500 21,500 4,320,000 105,940,000,000
09/09/2011 24,711 0.13 0.55 24,577 30,500 21,500 4,260,000 104,380,000,000
08/09/2011 24,577 0.03 0.14 24,543 30,500 21,500 4,160,000 101,330,000,000
06/09/2011 24,543 0.19 0.76 24,358 30,500 21,500 4,060,000 98,730,000,000
04/09/2011 24,358 0.16 0.65 24,200 30,500 21,500 3,860,000 93,080,000,000
03/09/2011 24,200 -0.60 -2.40 24,796 30,500 21,500 3,760,000 90,030,000,000
31/08/2011 24,796 0.09 0.38 24,702 31,000 21,500 5,160,000 125,905,000,000
30/08/2011 24,702 0.10 0.39 24,605 31,000 21,500 5,110,000 124,355,000,000
27/08/2011 24,605 0.10 0.41 24,505 31,000 21,500 5,060,000 122,805,000,000
26/08/2011 24,505 0.09 0.36 24,417 30,500 21,500 5,010,000 121,255,000,000
25/08/2011 24,417 0.10 0.40 24,319 30,500 21,500 4,910,000 118,255,000,000
24/08/2011 24,319 0.09 0.38 24,226 30,000 21,500 4,860,000 116,730,000,000
22/08/2011 24,226 0.01 0.02 24,221 27,000 21,500 4,760,000 113,730,000,000
21/08/2011 24,221 0.01 0.04 24,211 27,000 21,500 4,610,000 110,080,000,000
20/08/2011 24,211 0.02 0.06 24,196 27,000 21,500 4,510,000 107,630,000,000
19/08/2011 24,196 0.07 0.27 24,131 27,000 21,500 4,410,000 105,130,000,000
18/08/2011 24,131 0.05 0.22 24,078 27,000 21,500 4,260,000 101,330,000,000
17/08/2011 24,078 0.06 0.25 24,017 27,000 21,500 4,060,000 96,330,000,000
16/08/2011 24,017 0.04 0.18 23,974 27,000 21,500 4,010,000 94,980,000,000
15/08/2011 23,974 0.02 0.10 23,951 26,800 21,500 3,910,000 92,480,000,000
13/08/2011 23,951 0.02 0.10 23,927 26,800 21,500 3,810,000 89,980,000,000
12/08/2011 23,927 0.07 0.31 23,854 26,800 21,500 3,710,000 87,480,000,000
11/08/2011 23,854 0.03 0.12 23,825 26,500 21,500 3,510,000 82,490,000,000
10/08/2011 23,825 -0.02 -0.09 23,846 26,500 21,500 3,410,000 79,990,000,000
09/08/2011 23,846 0.01 0.03 23,838 26,500 21,500 3,360,000 78,840,000,000
08/08/2011 23,838 0.03 0.13 23,806 26,500 21,500 3,260,000 76,440,000,000
07/08/2011 23,806 0.01 0.05 23,794 26,500 21,500 3,210,000 75,190,000,000
06/08/2011 23,794 0.44 1.88 23,354 26,500 21,500 3,110,000 72,790,000,000
05/08/2011 23,354 -0.11 -0.49 23,468 26,500 21,500 8,835,000 211,040,000,000
03/08/2011 23,468 0.04 0.18 23,426 26,500 21,500 10,355,000 248,180,000,000
02/08/2011 23,426 0.04 0.15 23,390 26,500 21,500 10,155,000 243,405,000,000
01/08/2011 23,390 0.12 0.51 23,271 26,500 21,500 10,055,000 240,805,000,000
30/07/2011 23,271 0.09 0.38 23,184 26,500 21,500 8,905,000 210,880,000,000
29/07/2011 23,184 0.09 0.37 23,098 26,500 21,500 7,855,000 183,555,000,000
25/07/2011 23,098 0.04 0.19 23,054 26,000 21,500 7,755,000 180,955,000,000
24/07/2011 23,054 0.05 0.20 23,008 26,000 21,500 7,655,000 178,355,000,000
20/07/2011 23,008 0.05 0.21 22,960 26,000 21,500 7,555,000 175,755,000,000
14/07/2011 22,960 0.05 0.21 22,911 26,000 21,500 7,455,000 173,155,000,000
12/07/2011 22,911 0.05 0.22 22,861 26,000 21,500 7,355,000 170,555,000,000
11/07/2011 22,861 0.05 0.23 22,808 26,000 21,500 7,255,000 167,955,000,000
09/07/2011 22,808 0.05 0.24 22,754 26,000 21,500 7,155,000 165,355,000,000
06/07/2011 22,754 0.04 0.17 22,716 26,000 21,500 7,055,000 162,755,000,000
05/07/2011 22,716 0.04 0.18 22,675 26,000 21,500 6,955,000 160,255,000,000
04/07/2011 22,675 0.06 0.26 22,616 26,000 21,500 6,945,000 160,005,000,000
01/07/2011 22,616 0.14 0.60 22,481 26,000 21,500 6,845,000 157,405,000,000
30/06/2011 22,481 0.10 0.44 22,382 26,000 21,500 5,945,000 134,905,000,000
29/06/2011 22,382 0.18 0.83 22,198 26,000 21,500 5,545,000 124,905,000,000
28/06/2011 22,198 0.06 0.27 22,138 25,000 21,500 5,045,000 112,305,000,000
27/06/2011 22,138 0.13 0.58 22,011 25,000 21,500 4,745,000 104,805,000,000
22/06/2011 22,011 0.00 0.00 22,012 23,000 21,500 4,335,000 95,455,000,000
15/06/2011 22,012 0.00 0.00 22,013 23,000 21,500 3,935,000 86,655,000,000
14/06/2011 22,013 0.00 0.00 22,014 23,000 21,500 3,695,000 81,375,000,000
13/06/2011 22,014 -0.02 -0.08 22,031 23,000 21,500 3,485,000 76,755,000,000
12/06/2011 22,031 0.00 0.00 22,032 23,000 22,000 3,305,000 72,810,000,000
10/06/2011 22,032 0.00 0.00 22,033 23,000 22,000 3,205,000 70,610,000,000
08/06/2011 22,033 0.00 0.00 22,034 23,000 22,000 2,905,000 64,010,000,000
07/06/2011 22,034 0.00 -0.01 22,036 23,000 22,000 2,805,000 61,810,000,000
06/06/2011 22,036 0.00 -0.01 22,038 23,000 22,000 2,705,000 59,610,000,000
05/06/2011 22,038 0.00 -0.01 22,040 23,000 22,000 2,555,000 56,310,000,000
03/06/2011 22,040 0.00 -0.01 22,042 23,000 22,000 2,495,000 54,990,000,000
02/06/2011 22,042 0.00 -0.01 22,045 23,000 22,000 2,435,000 53,670,000,000
01/06/2011 22,045 0.00 -0.01 22,048 23,000 22,000 2,235,000 49,270,000,000
31/05/2011 22,048 0.00 -0.01 22,050 23,000 22,000 2,135,000 47,070,000,000
30/05/2011 22,050 -0.01 -0.04 22,059 23,000 22,000 2,085,000 45,970,000,000
29/05/2011 22,059 -0.04 -0.16 22,094 23,000 22,000 1,685,000 37,170,000,000
28/05/2011 22,094 0.03 0.12 22,067 23,000 22,000 1,455,000 32,120,000,000
26/05/2011 22,067 0.00 -0.02 22,071 23,000 22,000 1,435,000 31,670,000,000
25/05/2011 22,071 -0.01 -0.03 22,077 23,000 22,000 1,285,000 28,370,000,000
24/05/2011 22,077 -0.01 -0.03 22,083 23,000 22,000 1,135,000 25,070,000,000
23/05/2011 22,083 -0.02 -0.08 22,100 23,000 22,000 1,035,000 22,870,000,000
20/05/2011 22,100 -0.01 -0.05 22,111 23,000 22,000 775,000 17,150,000,000
19/05/2011 22,111 -0.01 -0.06 22,125 23,000 22,000 720,000 15,940,000,000
18/05/2011 22,125 -0.04 -0.19 22,167 23,000 22,000 670,000 14,840,000,000
17/05/2011 22,167 -0.03 -0.15 22,200 23,000 22,000 520,000 11,540,000,000
16/05/2011 22,200 -0.05 -0.22 22,250 23,000 22,000 420,000 9,340,000,000
15/05/2011 22,250 -0.08 -0.37 22,333 23,000 22,000 320,000 7,140,000,000
12/05/2011 22,333 -0.17 -0.74 22,500 23,000 22,000 220,000 4,940,000,000
03/04/2011 22,500 0.50 2.27 22,000 23,000 22,000 120,000 2,740,000,000
20/01/2011 22,000 -6.50 -22.81 28,500 22,000 22,000 20,000 440,000,000
19/01/2011 28,500 6.50 29.55 22,000 35,000 22,000 30,000 790,000,000
09/01/2011 22,000 -8.00 -26.67 30,000 22,000 22,000 20,000 440,000,000
08/01/2011 30,000 8.00 36.36 22,000 38,000 22,000 30,000 820,000,000
25/10/2010 21,300 -18.70 -46.75 40,000 21,300 21,300 20,000 426,000,000
12/10/2010 40,000 6.67 20.02 33,329 40,000 40,000 3,000 120,000,000
08/10/2010 33,329 -5.33 -13.79 38,660 40,000 20,000 183,000 5,919,000,000
06/10/2010 38,660 0.34 0.87 38,325 40,000 34,500 123,000 4,719,000,000
24/09/2010 38,325 2.47 6.87 35,860 39,800 34,500 120,000 4,599,000,000
30/08/2010 35,860 -0.34 -0.94 36,200 39,800 26,000 140,000 5,119,000,000
04/08/2010 36,200 2.84 8.51 33,360 39,800 26,000 110,000 4,084,000,000
31/07/2010 33,360 -2.84 -7.85 36,200 39,800 22,000 4,110,000 92,084,000,000
27/07/2010 36,200 0.24 0.67 35,960 39,800 26,000 110,000 4,084,000,000
24/07/2010 35,960 -0.34 -0.94 36,300 39,800 26,000 113,500 4,206,500,000
23/07/2010 36,300 -0.26 -0.71 36,560 39,800 26,000 163,500 6,106,500,000
22/07/2010 36,560 0.74 2.05 35,825 39,800 26,000 160,000 5,984,000,000
21/07/2010 35,825 3.83 11.95 32,000 39,800 26,000 130,000 4,799,000,000
20/07/2010 32,000 6.00 23.08 26,000 38,000 26,000 70,000 2,420,000,000
18/06/2010 26,000 -7.00 -21.21 33,000 26,000 26,000 20,000 520,000,000
14/06/2010 33,000 7.00 26.92 26,000 40,000 26,000 23,500 660,000,000
07/05/2010 26,000 -6.50 -20.00 32,500 26,000 26,000 20,000 520,000,000
06/05/2010 32,500 0.50 1.56 32,000 39,000 26,000 25,000 715,000,000
03/05/2010 32,000 3.50 12.28 28,500 39,000 26,000 55,000 1,645,000,000
30/04/2010 28,500 -0.83 -2.84 29,333 31,000 26,000 50,000 1,450,000,000
29/04/2010 29,333 0.17 0.57 29,167 31,000 26,000 80,000 2,380,000,000
28/04/2010 29,167 -0.46 -1.55 29,625 31,000 26,000 70,000 2,060,000,000
27/04/2010 29,625 -0.25 -0.84 29,875 31,500 26,000 110,000 3,315,000,000
26/04/2010 29,875 -2.38 -7.36 32,250 31,500 26,000 140,000 4,280,000,000
25/04/2010 32,250 3.50 12.17 28,750 40,000 26,000 170,000 5,670,000,000
24/04/2010 28,750 2.75 10.58 26,000 31,500 26,000 70,000 2,095,000,000
10/04/2010 26,000 -2.00 -7.14 28,000 26,000 26,000 20,000 520,000,000
06/04/2010 28,000 2.00 7.69 26,000 30,000 26,000 35,000 970,000,000
22/01/2010 26,000 0.50 1.96 25,500 26,000 26,000 20,000 520,000,000
14/01/2010 25,500 -0.50 -1.92 26,000 26,000 25,000 70,000 1,770,000,000
12/01/2010 26,000 -0.67 -2.50 26,667 26,000 26,000 20,000 520,000,000
08/01/2010 26,667 0.67 2.57 26,000 27,000 26,000 2,020,000 54,520,000,000
22/09/2009 26,000 -2.00 -7.14 28,000 26,000 26,000 20,000 520,000,000
16/09/2009 28,000 2.00 7.69 26,000 30,000 26,000 30,000 820,000,000
07/07/2009 26,000 0.00 ■■ 0.00 0 26,000 26,000 20,000 520,000,000
(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 2008-2019 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp