Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 900.95 +6.91 (+0.77%)
  • HNX-Index 129.20 +0.73 (+0.57%)
  • UPCOM-Index 60.59 +0.72 (+1.20%)
CTCP Xây dựng số 3 Hà Nội
Mã CK:      HACC3      11      -2 (-15.38%)      (cập nhật 21:55 16/08/2011)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
HACC3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
16/08/2011 11,000 -2.00 -15.38 13,000 11,000 11,000 50,000 550,000,000
15/08/2011 13,000 0.50 4.00 12,500 14,000 11,000 150,000 1,950,000,000
06/08/2011 12,500 0.50 4.17 12,000 14,000 11,000 100,000 1,250,000,000
05/08/2011 12,000 -0.07 -0.59 12,071 14,000 11,000 400,000 4,800,000,000
04/08/2011 12,071 -0.10 -0.79 12,167 14,000 11,000 350,000 4,225,000,000
03/08/2011 12,167 0.37 3.11 11,800 14,000 11,000 300,000 3,650,000,000
02/08/2011 11,800 -0.08 -0.63 11,875 13,500 11,000 250,000 2,950,000,000
01/08/2011 11,875 -0.13 -1.04 12,000 13,500 11,000 200,000 2,375,000,000
31/07/2011 12,000 -0.38 -3.03 12,375 13,500 11,000 150,000 1,800,000,000
30/07/2011 12,375 -0.13 -1.00 12,500 13,500 11,000 200,000 2,475,000,000
10/11/2010 16,250 -1.21 -6.92 17,458 18,500 14,000 100,000 1,625,000,000
07/11/2010 17,458 -0.01 -0.07 17,471 20,000 14,000 3,500,000 61,225,000,000
06/11/2010 17,471 -0.01 -0.08 17,485 20,000 14,000 3,400,000 59,525,000,000
04/11/2010 17,485 -0.02 -0.09 17,500 20,000 14,000 3,300,000 57,825,000,000
03/11/2010 17,500 -0.02 -0.09 17,516 20,000 14,000 3,200,000 56,125,000,000
02/11/2010 17,516 -0.02 -0.09 17,532 20,000 14,000 3,100,000 54,425,000,000
31/10/2010 17,532 -0.02 -0.10 17,550 20,000 14,000 3,000,000 52,725,000,000
30/10/2010 17,550 -0.02 -0.11 17,569 20,000 14,000 2,900,000 51,025,000,000
28/10/2010 17,569 -0.02 -0.11 17,589 20,000 14,000 2,800,000 49,325,000,000
26/10/2010 17,690 0.13 0.76 17,556 20,500 14,000 2,700,000 47,800,000,000
25/10/2010 17,556 0.09 0.54 17,462 20,000 14,000 2,600,000 45,850,000,000
24/10/2010 17,462 0.10 0.59 17,360 20,000 14,000 2,500,000 43,850,000,000
21/10/2010 17,360 -0.75 -4.16 18,114 20,000 14,000 2,400,000 41,850,000,000
20/10/2010 18,114 0.06 0.30 18,059 20,000 14,000 2,900,000 51,850,000,000
19/10/2010 18,059 0.19 1.05 17,871 20,000 14,000 2,800,000 49,850,000,000
18/10/2010 17,871 0.07 0.40 17,800 20,000 14,000 2,550,000 44,850,000,000
16/10/2010 17,800 0.08 0.43 17,724 20,000 14,000 2,450,000 42,850,000,000
15/10/2010 17,724 0.08 0.46 17,643 20,000 14,000 2,350,000 40,850,000,000
14/10/2010 17,643 0.09 0.50 17,556 20,000 14,000 2,300,000 39,850,000,000
13/10/2010 17,556 0.18 1.04 17,375 20,000 14,000 2,250,000 38,850,000,000
12/10/2010 17,375 -0.02 -0.09 17,391 20,000 14,000 2,000,000 34,150,000,000
11/10/2010 17,391 -0.02 -0.10 17,409 20,000 14,000 1,900,000 32,450,000,000
09/10/2010 17,409 -0.02 -0.11 17,429 20,000 14,000 1,800,000 30,750,000,000
08/10/2010 17,429 0.11 0.65 17,316 20,000 14,000 1,700,000 29,050,000,000
07/10/2010 17,316 0.26 1.54 17,053 20,000 14,000 1,550,000 26,350,000,000
06/10/2010 17,053 0.16 0.97 16,889 20,000 14,000 1,450,000 24,400,000,000
05/10/2010 16,889 0.01 0.04 16,882 20,000 14,000 1,400,000 23,400,000,000
04/10/2010 16,882 0.01 0.04 16,875 20,000 14,000 1,300,000 21,700,000,000
03/10/2010 16,875 0.01 0.05 16,867 20,000 14,000 1,200,000 20,000,000,000
02/10/2010 16,867 0.01 0.06 16,857 20,000 14,000 1,100,000 18,300,000,000
01/10/2010 16,857 0.11 0.64 16,750 20,000 14,000 1,000,000 16,600,000,000
30/09/2010 16,750 0.02 0.14 16,727 20,000 14,000 900,000 14,850,000,000
29/09/2010 16,727 0.39 2.41 16,333 20,000 14,000 800,000 13,150,000,000
27/09/2010 16,333 0.50 3.16 15,833 20,000 14,000 650,000 10,450,000,000
26/09/2010 15,833 -0.17 -1.04 16,000 20,000 14,000 400,000 6,250,000,000
25/09/2010 16,000 1.00 6.67 15,000 20,000 14,000 300,000 4,750,000,000
24/09/2010 15,000 -0.50 -3.23 15,500 17,000 14,000 150,000 2,250,000,000
09/09/2010 15,500 -1.50 -8.82 17,000 17,000 14,000 100,000 1,550,000,000
08/09/2010 17,000 0.00 ■■ 0.00 0 17,000 17,000 50,000 850,000,000
(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 2008-2020 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp