Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư Xây dựng dân dụng Hà NộiMã CK: HNCCI 50 ▼ -1 (-1.96%) (cập nhật 21:57 06/01/2011)
Đang giao dịch
HNCCI » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 06/01/2011 | 50,000 | -1.00 ▼ | -1.96 | 51,000 | 50,000 | 50,000 | 30,000 | 1,500,000,000 |
| 29/11/2010 | 51,000 | -3.43 ▼ | -6.31 | 54,432 | 51,000 | 51,000 | 13,000 | 663,000,000 |
| 27/11/2010 | 54,432 | -0.03 ▼ | -0.05 | 54,460 | 511,000 | 40,000 | 1,654,000 | 85,309,000,000 |
| 16/11/2010 | 54,460 | 0.10 ▲ | 0.19 | 54,357 | 511,000 | 40,000 | 1,604,000 | 82,759,000,000 |
| 15/11/2010 | 54,357 | -0.10 ▼ | -0.19 | 54,460 | 511,000 | 40,000 | 1,704,000 | 87,559,000,000 |
| 02/11/2010 | 54,460 | 0.06 ▲ | 0.10 | 54,405 | 511,000 | 40,000 | 1,604,000 | 82,759,000,000 |
| 01/11/2010 | 54,405 | -0.06 ▼ | -0.10 | 54,460 | 511,000 | 40,000 | 1,664,000 | 85,819,000,000 |
| 13/10/2010 | 54,460 | -0.03 ▼ | -0.05 | 54,488 | 511,000 | 40,000 | 1,604,000 | 82,759,000,000 |
| 28/09/2010 | 54,488 | -0.03 ▼ | -0.05 | 54,516 | 511,000 | 40,000 | 1,591,000 | 82,096,000,000 |
| 14/09/2010 | 54,516 | -0.03 ▼ | -0.05 | 54,545 | 511,000 | 40,000 | 1,578,000 | 81,433,000,000 |
| 18/08/2010 | 54,545 | -0.03 ▼ | -0.05 | 54,575 | 511,000 | 40,000 | 1,565,000 | 80,770,000,000 |
| 11/08/2010 | 54,575 | -0.03 ▼ | -0.05 | 54,605 | 511,000 | 40,000 | 1,552,000 | 80,107,000,000 |
| 05/08/2010 | 54,605 | -0.03 ▼ | -0.06 | 54,636 | 511,000 | 40,000 | 1,539,000 | 79,444,000,000 |
| 15/07/2010 | 54,636 | -0.03 ▼ | -0.06 | 54,667 | 511,000 | 40,000 | 1,526,000 | 78,781,000,000 |
| 28/06/2010 | 54,667 | -0.03 ▼ | -0.06 | 54,698 | 511,000 | 40,000 | 1,513,000 | 78,118,000,000 |
| 08/05/2010 | 54,698 | -0.03 ▼ | -0.06 | 54,730 | 511,000 | 40,000 | 1,500,000 | 77,455,000,000 |
| 05/05/2010 | 54,730 | -0.03 ▼ | -0.06 | 54,763 | 511,000 | 40,000 | 1,487,000 | 76,792,000,000 |
| 20/04/2010 | 54,763 | -0.03 ▼ | -0.06 | 54,796 | 511,000 | 40,000 | 1,474,000 | 76,129,000,000 |
| 19/04/2010 | 54,796 | -0.03 ▼ | -0.06 | 54,830 | 511,000 | 40,000 | 1,461,000 | 75,466,000,000 |
| 13/04/2010 | 54,830 | -0.04 ▼ | -0.06 | 54,865 | 511,000 | 40,000 | 1,448,000 | 74,803,000,000 |
| 07/04/2010 | 54,865 | -0.04 ▼ | -0.06 | 54,900 | 511,000 | 40,000 | 1,435,000 | 74,140,000,000 |
| 05/04/2010 | 54,900 | -0.04 ▼ | -0.07 | 54,936 | 511,000 | 40,000 | 1,422,000 | 73,477,000,000 |
| 01/04/2010 | 54,936 | -0.04 ▼ | -0.07 | 54,972 | 511,000 | 40,000 | 1,409,000 | 72,814,000,000 |
| 31/03/2010 | 54,972 | -0.04 ▼ | -0.07 | 55,009 | 511,000 | 40,000 | 1,396,000 | 72,151,000,000 |
| 26/03/2010 | 55,009 | -0.04 ▼ | -0.07 | 55,047 | 511,000 | 40,000 | 1,383,000 | 71,488,000,000 |
| 25/03/2010 | 55,047 | -0.04 ▼ | -0.07 | 55,086 | 511,000 | 40,000 | 1,370,000 | 70,825,000,000 |
| 24/03/2010 | 55,086 | -0.04 ▼ | -0.07 | 55,125 | 511,000 | 40,000 | 1,357,000 | 70,162,000,000 |
| 23/03/2010 | 55,125 | -0.04 ▼ | -0.07 | 55,165 | 511,000 | 40,000 | 1,344,000 | 69,499,000,000 |
| 22/03/2010 | 55,165 | -0.04 ▼ | -0.07 | 55,206 | 511,000 | 40,000 | 1,331,000 | 68,836,000,000 |
| 21/03/2010 | 55,206 | -0.08 ▼ | -0.15 | 55,290 | 511,000 | 40,000 | 1,318,000 | 68,173,000,000 |
| 20/03/2010 | 55,290 | -0.09 ▼ | -0.16 | 55,378 | 511,000 | 40,000 | 1,292,000 | 66,847,000,000 |
| 19/03/2010 | 55,378 | -0.09 ▼ | -0.16 | 55,469 | 511,000 | 40,000 | 1,266,000 | 65,521,000,000 |
| 18/03/2010 | 55,469 | -0.10 ▼ | -0.17 | 55,564 | 511,000 | 40,000 | 1,240,000 | 64,195,000,000 |
| 16/03/2010 | 55,564 | -0.15 ▼ | -0.27 | 55,714 | 511,000 | 40,000 | 1,214,000 | 62,869,000,000 |
| 15/03/2010 | 55,714 | -0.11 ▼ | -0.19 | 55,820 | 511,000 | 40,000 | 1,175,000 | 60,880,000,000 |
| 14/03/2010 | 55,820 | -0.11 ▼ | -0.20 | 55,931 | 511,000 | 40,000 | 1,149,000 | 59,554,000,000 |
| 13/03/2010 | 55,931 | -0.12 ▼ | -0.21 | 56,047 | 511,000 | 40,000 | 1,123,000 | 58,228,000,000 |
| 12/03/2010 | 56,047 | -0.12 ▼ | -0.22 | 56,169 | 511,000 | 40,000 | 1,097,000 | 56,902,000,000 |
| 11/03/2010 | 56,169 | -0.19 ▼ | -0.34 | 56,363 | 511,000 | 40,000 | 1,071,000 | 55,576,000,000 |
| 10/03/2010 | 56,363 | -0.21 ▼ | -0.37 | 56,571 | 511,000 | 40,000 | 1,032,000 | 53,587,000,000 |
| 09/03/2010 | 56,571 | -0.15 ▼ | -0.26 | 56,720 | 511,000 | 40,000 | 993,000 | 51,598,000,000 |
| 08/03/2010 | 56,720 | -0.08 ▼ | -0.14 | 56,797 | 511,000 | 40,000 | 967,000 | 50,272,000,000 |
| 07/03/2010 | 56,797 | -0.08 ▼ | -0.14 | 56,877 | 511,000 | 40,000 | 954,000 | 49,609,000,000 |
| 06/03/2010 | 56,877 | -0.08 ▼ | -0.14 | 56,958 | 511,000 | 40,000 | 941,000 | 48,946,000,000 |
| 05/03/2010 | 56,958 | -0.26 ▼ | -0.45 | 57,217 | 511,000 | 40,000 | 928,000 | 48,283,000,000 |
| 04/03/2010 | 57,217 | -0.09 ▼ | -0.16 | 57,309 | 511,000 | 40,000 | 889,000 | 46,294,000,000 |
| 03/03/2010 | 57,309 | -0.09 ▼ | -0.16 | 57,403 | 511,000 | 40,000 | 876,000 | 45,631,000,000 |
| 02/03/2010 | 57,403 | -0.20 ▼ | -0.34 | 57,600 | 511,000 | 40,000 | 863,000 | 44,968,000,000 |
| 01/03/2010 | 57,600 | -0.21 ▼ | -0.36 | 57,810 | 511,000 | 40,000 | 837,000 | 43,642,000,000 |
| 27/02/2010 | 57,810 | -0.11 ▼ | -0.19 | 57,919 | 511,000 | 40,000 | 811,000 | 42,316,000,000 |
| 26/02/2010 | 57,919 | -0.11 ▼ | -0.20 | 58,033 | 511,000 | 40,000 | 798,000 | 41,653,000,000 |
| 25/02/2010 | 58,033 | -0.24 ▼ | -0.41 | 58,271 | 511,000 | 40,000 | 785,000 | 40,990,000,000 |
| 24/02/2010 | 58,271 | -0.13 ▼ | -0.22 | 58,397 | 511,000 | 40,000 | 759,000 | 39,664,000,000 |
| 23/02/2010 | 58,397 | -0.26 ▼ | -0.45 | 58,661 | 511,000 | 40,000 | 746,000 | 39,001,000,000 |
| 22/02/2010 | 58,661 | -0.14 ▼ | -0.24 | 58,800 | 511,000 | 40,000 | 720,000 | 37,675,000,000 |
| 11/02/2010 | 58,800 | -0.14 ▼ | -0.24 | 58,944 | 511,000 | 40,000 | 707,000 | 37,012,000,000 |
| 10/02/2010 | 58,944 | -0.15 ▼ | -0.25 | 59,094 | 511,000 | 40,000 | 694,000 | 36,349,000,000 |
| 09/02/2010 | 59,094 | -0.32 ▼ | -0.54 | 59,412 | 511,000 | 40,000 | 681,000 | 35,686,000,000 |
| 08/02/2010 | 59,412 | -0.34 ▼ | -0.57 | 59,755 | 511,000 | 40,000 | 655,000 | 34,360,000,000 |
| 06/02/2010 | 59,755 | -0.18 ▼ | -0.31 | 59,938 | 511,000 | 40,000 | 629,000 | 33,034,000,000 |
| 05/02/2010 | 59,938 | -0.19 ▼ | -0.32 | 60,128 | 511,000 | 40,000 | 616,000 | 32,371,000,000 |
| 04/02/2010 | 60,128 | -0.20 ▼ | -0.33 | 60,326 | 511,000 | 40,000 | 603,000 | 31,708,000,000 |
| 03/02/2010 | 60,326 | -0.42 ▼ | -0.70 | 60,750 | 511,000 | 40,000 | 590,000 | 31,045,000,000 |
| 02/02/2010 | 60,750 | -0.23 ▼ | -0.37 | 60,977 | 511,000 | 40,000 | 564,000 | 29,719,000,000 |
| 01/02/2010 | 60,977 | -0.24 ▼ | -0.39 | 61,214 | 511,000 | 40,000 | 551,000 | 29,056,000,000 |
| 31/01/2010 | 61,214 | -0.79 ▼ | -1.27 | 62,000 | 511,000 | 40,000 | 538,000 | 28,393,000,000 |
| 30/01/2010 | 62,000 | -0.29 ▼ | -0.46 | 62,289 | 511,000 | 40,000 | 499,000 | 26,404,000,000 |
| 29/01/2010 | 62,289 | 0.13 ▲ | 0.20 | 62,162 | 511,000 | 40,000 | 486,000 | 25,741,000,000 |
| 28/01/2010 | 62,162 | -0.31 ▼ | -0.50 | 62,472 | 511,000 | 35,000 | 510,000 | 26,165,000,000 |
| 27/01/2010 | 62,472 | -1.00 ▼ | -1.57 | 63,471 | 511,000 | 35,000 | 497,000 | 25,502,000,000 |
| 26/01/2010 | 63,471 | 1.27 ▲ | 2.04 | 62,200 | 511,000 | 35,000 | 469,000 | 24,239,000,000 |
| 25/01/2010 | 62,200 | -0.33 ▼ | -0.53 | 62,529 | 511,000 | 35,000 | 491,000 | 24,801,000,000 |
| 24/01/2010 | 62,529 | -2.15 ▼ | -3.32 | 64,677 | 511,000 | 35,000 | 478,000 | 24,138,000,000 |
| 23/01/2010 | 64,677 | -0.94 ▼ | -1.44 | 65,621 | 511,000 | 35,000 | 430,000 | 22,250,000,000 |
| 22/01/2010 | 65,621 | -0.52 ▼ | -0.79 | 66,143 | 511,000 | 35,000 | 404,000 | 20,924,000,000 |
| 21/01/2010 | 66,143 | -2.46 ▼ | -3.58 | 68,600 | 511,000 | 35,000 | 391,000 | 20,261,000,000 |
| 20/01/2010 | 68,600 | 18.47 ▲ | 36.84 | 50,130 | 511,000 | 41,000 | 315,000 | 17,185,000,000 |
| 19/01/2010 | 50,130 | 0.04 ▲ | 0.08 | 50,091 | 51,000 | 41,000 | 299,000 | 14,989,000,000 |
| 18/01/2010 | 50,091 | 0.04 ▲ | 0.09 | 50,048 | 51,000 | 41,000 | 286,000 | 14,326,000,000 |
| 17/01/2010 | 50,048 | 0.10 ▲ | 0.20 | 49,947 | 51,000 | 41,000 | 273,000 | 13,663,000,000 |
| 16/01/2010 | 49,947 | 0.06 ▲ | 0.12 | 49,889 | 51,000 | 41,000 | 247,000 | 12,337,000,000 |
| 15/01/2010 | 49,889 | 0.07 ▲ | 0.13 | 49,824 | 51,000 | 41,000 | 234,000 | 11,674,000,000 |
| 14/01/2010 | 49,824 | 0.07 ▲ | 0.15 | 49,750 | 51,000 | 41,000 | 221,000 | 11,011,000,000 |
| 13/01/2010 | 49,750 | 0.18 ▲ | 0.36 | 49,571 | 51,000 | 41,000 | 208,000 | 10,348,000,000 |
| 12/01/2010 | 49,571 | 0.11 ▲ | 0.22 | 49,462 | 51,000 | 41,000 | 182,000 | 9,022,000,000 |
| 11/01/2010 | 49,462 | -0.71 ▼ | -1.41 | 50,167 | 51,000 | 41,000 | 169,000 | 8,359,000,000 |
| 10/01/2010 | 50,167 | 0.08 ▲ | 0.15 | 50,091 | 51,000 | 41,000 | 156,000 | 7,826,000,000 |
| 09/01/2010 | 50,091 | 0.09 ▲ | 0.18 | 50,000 | 51,000 | 41,000 | 143,000 | 7,163,000,000 |
| 08/01/2010 | 50,000 | 0.25 ▲ | 0.50 | 49,750 | 51,000 | 41,000 | 130,000 | 6,500,000,000 |
| 07/01/2010 | 49,750 | 0.18 ▲ | 0.36 | 49,571 | 51,000 | 41,000 | 104,000 | 5,174,000,000 |
| 06/01/2010 | 49,571 | 0.24 ▲ | 0.48 | 49,333 | 51,000 | 41,000 | 91,000 | 4,511,000,000 |
| 05/01/2010 | 49,333 | 0.33 ▲ | 0.68 | 49,000 | 51,000 | 41,000 | 78,000 | 3,848,000,000 |
| 04/01/2010 | 49,000 | 0.50 ▲ | 1.03 | 48,500 | 51,000 | 41,000 | 65,000 | 3,185,000,000 |
| 02/01/2010 | 48,500 | 0.83 ▲ | 1.75 | 47,667 | 51,000 | 41,000 | 52,000 | 2,522,000,000 |
| 31/12/2009 | 47,667 | -3.33 ▼ | -6.54 | 51,000 | 51,000 | 41,000 | 39,000 | 1,859,000,000 |
| 30/12/2009 | 51,000 | 0.00 ■■ | 0.00 | 0 | 51,000 | 51,000 | 26,000 | 1,326,000,000 |