Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Tổng hợp Hà Nội
Mã CK:      HANIC      23      ▼ -0.25 (-1.08%)      (cập nhật 17:25 18/12/2009)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: Đang cập nhật
HANIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
18/12/2009 23,000 -0.25 ▼ -1.08 0 0 0 40,000 920,000,000
16/12/2009 23,250 -0.08 ▼ -0.36 0 0 0 140,000 3,270,000,000
14/12/2009 23,333 -0.87 ▼ -3.58 0 0 0 120,000 2,810,000,000
13/12/2009 24,200 -0.13 ▼ -0.55 0 0 0 190,000 4,670,000,000
12/12/2009 24,333 0.26 ▲ 1.09 0 0 0 200,000 4,920,000,000
11/12/2009 24,071 -0.18 ▼ -0.74 0 0 0 230,000 5,595,000,000
10/12/2009 24,250 0.97 ▲ 4.17 0 0 0 210,000 5,135,000,000
09/12/2009 23,279 -0.37 ▼ -1.56 0 0 0 440,000 10,355,000,000
08/12/2009 23,647 0.19 ▲ 0.80 0 0 0 620,000 14,747,000,000
07/12/2009 23,459 -0.17 ▼ -0.71 0 0 0 540,000 12,672,000,000
06/12/2009 23,627 0.29 ▲ 1.25 0 0 0 480,000 11,330,000,000
05/12/2009 23,335 -0.08 ▼ -0.32 0 0 0 550,000 12,845,000,000
03/12/2009 23,920 0.03 ▲ 0.13 0 0 0 600,000 14,198,500,000
02/12/2009 23,888 -0.43 ▼ -1.78 0 0 0 450,000 10,583,500,000
01/12/2009 24,322 -0.47 ▼ -1.90 0 0 0 715,000 17,194,500,000
30/11/2009 24,794 -0.22 ▼ -0.89 0 0 0 800,000 19,757,500,000
29/11/2009 25,016 -0.25 ▼ -0.98 0 0 0 838,000 20,871,700,000
28/11/2009 25,264 0.06 ▲ 0.23 0 0 0 877,000 21,843,500,000
27/11/2009 25,205 -0.18 ▼ -0.71 0 0 0 966,000 24,054,500,000
26/11/2009 25,386 -0.04 ▼ -0.14 0 0 0 1,111,000 27,971,000,000
25/11/2009 25,421 -0.15 ▼ -0.59 0 0 0 1,222,000 30,835,000,000
24/11/2009 25,571 0.18 ▲ 0.72 0 0 0 1,071,000 27,272,500,000
23/11/2009 25,387 0.21 ▲ 0.83 0 0 0 1,061,000 26,916,500,000
22/11/2009 25,177 -0.06 ▼ -0.24 0 0 0 1,096,000 27,757,500,000
21/11/2009 25,238 0.01 ▲ 0.05 0 0 0 1,146,000 29,137,500,000
20/11/2009 25,225 0.13 ▲ 0.50 0 0 0 1,116,000 28,389,500,000
19/11/2009 25,100 0.19 ▲ 0.74 0 0 0 1,037,000 26,314,500,000
18/11/2009 24,915 1.12 ▲ 4.69 0 0 0 877,000 22,142,500,000
17/11/2009 23,798 1.30 ▲ 5.80 0 0 0 1,024,000 24,803,500,000
16/11/2009 22,494 0.81 ▲ 3.72 0 0 0 831,000 19,066,500,000
15/11/2009 21,688 0.55 ▲ 2.59 0 0 0 563,000 12,382,000,000
14/11/2009 21,141 -0.02 ▼ -0.09 0 0 0 581,000 12,484,000,000
13/11/2009 21,161 0.29 ▲ 1.40 0 0 0 716,000 15,255,000,000
12/11/2009 20,868 0.19 ▲ 0.90 0 0 0 708,000 14,841,000,000
11/11/2009 20,681 -0.03 ▼ -0.12 0 0 0 638,000 13,311,000,000
10/11/2009 20,706 0.02 ▲ 0.08 0 0 0 738,000 15,440,000,000
09/11/2009 20,689 -0.04 ▼ -0.19 0 0 0 678,000 14,192,000,000
08/11/2009 20,729 -0.01 ▼ -0.05 0 0 0 1,450,000 30,337,000,000
07/11/2009 20,739 -0.37 ▼ -1.74 0 0 0 1,320,000 27,617,000,000
06/11/2009 21,107 0.08 ▲ 0.37 0 0 0 1,340,000 28,133,000,000
05/11/2009 21,029 -0.04 ▼ -0.19 0 0 0 1,280,000 26,783,000,000
04/11/2009 21,068 -0.11 ▼ -0.50 0 0 0 1,185,000 24,814,500,000
03/11/2009 21,174 -0.21 ▼ -0.98 0 0 0 1,230,000 25,883,500,000
02/11/2009 21,384 0.17 ▲ 0.80 0 0 0 775,000 16,515,000,000
01/11/2009 21,214 -0.02 ▼ -0.09 0 0 0 1,440,000 29,989,500,000
31/10/2009 21,234 0.06 ▲ 0.29 0 0 0 1,390,000 28,964,500,000
30/10/2009 21,173 0.20 ▲ 0.93 0 0 0 1,750,000 36,585,500,000
29/10/2009 20,977 0.33 ▲ 1.58 0 0 0 1,665,000 34,500,500,000
28/10/2009 20,650 0.44 ▲ 2.20 0 0 0 1,405,000 28,809,500,000
27/10/2009 20,206 -0.54 ▼ -2.59 0 0 0 1,485,000 30,143,000,000
26/10/2009 20,744 0.27 ▲ 1.30 0 0 0 1,050,000 21,713,000,000
25/10/2009 20,477 0.09 ▲ 0.46 0 0 0 860,000 17,557,000,000
24/10/2009 20,383 0.86 ▲ 4.43 0 0 0 740,000 15,069,000,000
23/10/2009 19,519 0.17 ▲ 0.90 0 0 0 1,040,000 20,171,000,000
22/10/2009 19,345 0.15 ▲ 0.76 0 0 0 1,070,000 20,608,000,000
21/10/2009 19,200 0.03 ▲ 0.15 0 0 0 1,165,000 22,294,000,000
20/10/2009 19,171 0.02 ▲ 0.08 0 0 0 1,652,000 31,489,000,000
19/10/2009 19,156 0.06 ▲ 0.34 0 0 0 1,522,000 28,971,000,000
18/10/2009 19,092 -0.14 ▼ -0.73 0 0 0 1,332,000 25,205,000,000
17/10/2009 19,233 0.14 ▲ 0.72 0 0 0 1,307,000 24,823,000,000
16/10/2009 19,095 -0.66 ▼ -3.36 0 0 0 1,435,230 26,897,795,000
15/10/2009 19,758 0.06 ▲ 0.31 0 0 0 2,267,230 44,806,295,000
14/10/2009 19,697 0.41 ▲ 2.11 0 0 0 2,215,230 43,768,295,000
13/10/2009 19,290 0.53 ▲ 2.82 0 0 0 2,420,230 47,181,795,000
12/10/2009 18,761 0.84 ▲ 4.69 0 0 0 2,360,230 45,075,295,000
11/10/2009 17,921 0.06 ▲ 0.34 0 0 0 2,159,230 39,907,795,000
10/10/2009 17,861 0.19 ▲ 1.05 0 0 0 2,209,230 40,585,795,000
09/10/2009 17,676 0.31 ▲ 1.78 0 0 0 2,314,230 42,262,295,000
08/10/2009 17,367 0.27 ▲ 1.56 0 0 0 1,714,230 29,481,295,000
07/10/2009 17,100 0.08 ▲ 0.46 0 0 0 1,394,230 23,578,295,000
06/10/2009 17,022 0.17 ▲ 1.01 0 0 0 1,456,900 24,752,350,000
05/10/2009 16,851 0.28 ▲ 1.68 0 0 0 1,200,800 20,328,500,000
04/10/2009 16,573 0.06 ▲ 0.34 0 0 0 1,281,700 21,392,350,000
03/10/2009 16,517 0.07 ▲ 0.42 0 0 0 1,241,700 20,710,350,000
02/10/2009 16,448 -227.56 ▼ -93.26 0 0 0 1,331,700 22,126,350,000
01/10/2009 244,004 28.28 ▲ 13.11 0 0 0 1,386,700 152,488,350,000
30/09/2009 215,726 -266.13 ▼ -55.23 0 0 0 1,452,300 153,176,300,000
29/09/2009 481,853 -169.33 ▼ -26.00 0 0 0 1,294,400 300,073,150,000
28/09/2009 651,182 -120.22 ▼ -15.58 0 0 0 843,500 292,777,300,000
27/09/2009 771,405 20.00 ▲ 2.66 0 0 0 688,500 290,365,300,000
26/09/2009 751,408 200.80 ▲ 36.47 0 0 0 693,500 290,422,800,000
25/09/2009 550,604 -2,460.46 ▼ -81.71 0 0 0 508,500 157,724,800,000
24/09/2009 3,011,060 2,998.89 ▲ 24,647.76 0 0 0 85,000 151,071,500,000
23/09/2009 12,167 0.29 ▲ 2.46 0 0 0 125,000 1,517,500,000
21/09/2009 11,875 -1.38 ▼ -10.38 0 0 0 225,000 2,617,500,000
20/09/2009 13,250 0.25 ▲ 1.92 0 0 0 140,000 1,650,000,000
17/09/2009 13,000 -0.88 ▼ -6.31 0 0 0 150,000 1,750,000,000
15/09/2009 13,875 0.63 ▲ 4.72 0 0 0 80,000 1,085,000,000
14/09/2009 13,250 -1.25 ▼ -8.62 0 0 0 60,000 795,000,000
11/09/2009 14,500 2.50 ▲ 20.83 0 0 0 30,000 435,000,000
28/08/2009 12,000 -2.00 ▼ -14.29 0 0 0 5,000 60,000,000
22/08/2009 14,000 4.00 ▲ 40.00 0 0 0 13,080 183,120,000
07/08/2009 10,000 -1.00 ▼ -9.09 0 0 0 5,400 54,000,000
17/07/2009 11,000 -7.50 ▼ -40.54 0 0 0 10,000 110,000,000
07/07/2009 18,500 0.00 ■■ 0.00 0 0 0 1,000 18,500,000
(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
  • Nơi mua bán cổ phiếu OTC
  • Thông tin cổ phiếu OTC
  • IR online
  • Thông tin doanh nghiệp
  • Tin tức tài chính, chứng khoán
  • The Marketplace for Alternative Investments
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 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp