Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
Công ty Tài chính cổ phần HandicoMã CK: HAFIC 10 ▲ +0.05 (+0.49%) (cập nhật 21:55 15/11/2011)
Đang giao dịch
HAFIC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 15/11/2011 | 10,000 | 0.05 ▲ | 0.49 | 9,951 | 10,000 | 10,000 | 2,100,000 | 21,000,000,000 |
| 09/11/2011 | 9,951 | 0.00 ▲ | 0.01 | 9,950 | 10,000 | 9,000 | 4,100,000 | 40,800,000,000 |
| 04/11/2011 | 9,950 | 0.00 ▲ | 0.01 | 9,949 | 10,000 | 9,000 | 4,000,000 | 39,800,000,000 |
| 03/11/2011 | 9,949 | 0.00 ▲ | 0.02 | 9,947 | 10,000 | 9,000 | 3,900,000 | 38,800,000,000 |
| 28/10/2011 | 9,947 | 0.00 ▲ | 0.03 | 9,944 | 10,000 | 9,000 | 3,800,000 | 37,800,000,000 |
| 27/10/2011 | 9,944 | 0.00 ▲ | 0.03 | 9,941 | 10,000 | 9,000 | 3,600,000 | 35,800,000,000 |
| 26/10/2011 | 9,941 | 0.00 ▲ | 0.02 | 9,939 | 10,000 | 9,000 | 3,400,000 | 33,800,000,000 |
| 24/10/2011 | 9,939 | 0.00 ▲ | 0.04 | 9,935 | 10,000 | 9,000 | 3,300,000 | 32,800,000,000 |
| 22/10/2011 | 9,935 | 0.00 ▲ | 0.02 | 9,933 | 10,000 | 9,000 | 3,100,000 | 30,800,000,000 |
| 18/10/2011 | 9,933 | 0.00 ▲ | 0.02 | 9,931 | 10,000 | 9,000 | 3,000,000 | 29,800,000,000 |
| 14/10/2011 | 9,931 | 0.00 ▲ | 0.02 | 9,929 | 10,000 | 9,000 | 2,900,000 | 28,800,000,000 |
| 13/10/2011 | 9,929 | 0.00 ▲ | 0.03 | 9,926 | 10,000 | 9,000 | 2,800,000 | 27,800,000,000 |
| 12/10/2011 | 9,926 | 0.00 ▲ | 0.03 | 9,923 | 10,000 | 9,000 | 2,700,000 | 26,800,000,000 |
| 07/10/2011 | 9,923 | 0.00 ▲ | 0.03 | 9,920 | 10,000 | 9,000 | 2,600,000 | 25,800,000,000 |
| 05/10/2011 | 9,920 | 0.01 ▲ | 0.07 | 9,913 | 10,000 | 9,000 | 2,500,000 | 24,800,000,000 |
| 03/10/2011 | 9,913 | 0.01 ▲ | 0.08 | 9,905 | 10,000 | 9,000 | 2,300,000 | 22,800,000,000 |
| 29/09/2011 | 9,905 | 0.01 ▲ | 0.10 | 9,895 | 10,000 | 9,000 | 2,100,000 | 20,800,000,000 |
| 27/09/2011 | 9,895 | 0.01 ▲ | 0.13 | 9,882 | 10,000 | 9,000 | 1,900,000 | 18,800,000,000 |
| 26/09/2011 | 9,882 | 0.01 ▲ | 0.07 | 9,875 | 10,000 | 9,000 | 1,700,000 | 16,800,000,000 |
| 25/09/2011 | 9,875 | 0.01 ▲ | 0.08 | 9,867 | 10,000 | 9,000 | 1,600,000 | 15,800,000,000 |
| 24/09/2011 | 9,867 | 0.01 ▲ | 0.10 | 9,857 | 10,000 | 9,000 | 1,500,000 | 14,800,000,000 |
| 23/09/2011 | 9,857 | 0.01 ▲ | 0.11 | 9,846 | 10,000 | 9,000 | 1,400,000 | 13,800,000,000 |
| 22/09/2011 | 9,846 | 0.01 ▲ | 0.13 | 9,833 | 10,000 | 9,000 | 1,300,000 | 12,800,000,000 |
| 21/09/2011 | 9,833 | 0.02 ▲ | 0.15 | 9,818 | 10,000 | 9,000 | 1,200,000 | 11,800,000,000 |
| 19/09/2011 | 9,818 | 0.02 ▲ | 0.18 | 9,800 | 10,000 | 9,000 | 1,100,000 | 10,800,000,000 |
| 16/09/2011 | 9,800 | 0.02 ▲ | 0.22 | 9,778 | 10,000 | 9,000 | 1,000,000 | 9,800,000,000 |
| 14/09/2011 | 9,778 | 0.03 ▲ | 0.29 | 9,750 | 10,000 | 9,000 | 900,000 | 8,800,000,000 |
| 13/09/2011 | 9,750 | 0.04 ▲ | 0.37 | 9,714 | 10,000 | 9,000 | 800,000 | 7,800,000,000 |
| 10/09/2011 | 9,714 | 0.05 ▲ | 0.49 | 9,667 | 10,000 | 9,000 | 700,000 | 6,800,000,000 |
| 09/09/2011 | 9,667 | -0.13 ▼ | -1.36 | 9,800 | 10,000 | 9,000 | 600,000 | 5,800,000,000 |
| 06/09/2011 | 9,800 | -0.20 ▼ | -2.00 | 10,000 | 10,000 | 9,000 | 500,000 | 4,900,000,000 |
| 05/09/2011 | 10,000 | 0.25 ▲ | 2.56 | 9,750 | 10,000 | 10,000 | 300,000 | 3,000,000,000 |
| 04/09/2011 | 9,750 | 0.08 ▲ | 0.86 | 9,667 | 10,000 | 9,000 | 350,000 | 3,450,000,000 |
| 03/09/2011 | 9,667 | -0.02 ▼ | -0.24 | 9,690 | 10,000 | 9,000 | 250,000 | 2,450,000,000 |
| 02/09/2011 | 9,690 | -0.02 ▼ | -0.25 | 9,714 | 10,500 | 9,000 | 1,550,000 | 15,050,000,000 |
| 01/09/2011 | 9,714 | -0.02 ▼ | -0.17 | 9,731 | 10,500 | 9,000 | 1,500,000 | 14,600,000,000 |
| 31/08/2011 | 9,731 | -0.02 ▼ | -0.19 | 9,750 | 10,500 | 9,000 | 1,400,000 | 13,650,000,000 |
| 30/08/2011 | 9,750 | -0.02 ▼ | -0.24 | 9,773 | 10,500 | 9,000 | 1,300,000 | 12,700,000,000 |
| 28/08/2011 | 9,773 | -0.04 ▼ | -0.38 | 9,810 | 10,500 | 9,000 | 1,200,000 | 11,750,000,000 |
| 26/08/2011 | 9,810 | -0.02 ▼ | -0.23 | 9,833 | 10,500 | 9,000 | 1,150,000 | 11,300,000,000 |
| 25/08/2011 | 9,833 | 0.01 ▲ | 0.09 | 9,824 | 10,500 | 9,000 | 1,000,000 | 9,850,000,000 |
| 24/08/2011 | 9,824 | -0.04 ▼ | -0.44 | 9,867 | 10,500 | 9,000 | 950,000 | 9,350,000,000 |
| 23/08/2011 | 9,867 | -0.06 ▼ | -0.62 | 9,929 | 10,500 | 9,000 | 850,000 | 8,400,000,000 |
| 17/08/2011 | 9,929 | -0.03 ▼ | -0.33 | 9,962 | 10,500 | 9,500 | 800,000 | 7,950,000,000 |
| 15/08/2011 | 9,962 | 0.00 ▲ | 0.04 | 9,958 | 10,500 | 9,500 | 750,000 | 7,475,000,000 |
| 14/08/2011 | 9,958 | 0.00 ▲ | 0.03 | 9,955 | 10,500 | 9,500 | 700,000 | 6,975,000,000 |
| 13/08/2011 | 9,955 | 0.01 ▲ | 0.05 | 9,950 | 10,500 | 9,500 | 650,000 | 6,475,000,000 |
| 08/08/2011 | 9,950 | 0.01 ▲ | 0.06 | 9,944 | 10,500 | 9,500 | 600,000 | 5,975,000,000 |
| 05/08/2011 | 9,944 | 0.02 ▲ | 0.15 | 9,929 | 10,500 | 9,500 | 550,000 | 5,475,000,000 |
| 04/08/2011 | 9,929 | 0.03 ▲ | 0.29 | 9,900 | 10,500 | 9,500 | 450,000 | 4,475,000,000 |
| 03/08/2011 | 9,900 | 0.07 ▲ | 0.68 | 9,833 | 10,500 | 9,500 | 350,000 | 3,475,000,000 |
| 02/08/2011 | 9,833 | -0.17 ▼ | -1.67 | 10,000 | 10,000 | 9,500 | 250,000 | 2,475,000,000 |
| 28/06/2011 | 10,000 | -34.73 ▼ | -77.64 | 44,725 | 10,000 | 10,000 | 200,000 | 2,000,000,000 |
| 28/12/2010 | 44,725 | 0.00 ■■ | 0.00 | 0 | 45,000 | 44,500 | 49,000 | 2,192,800,000 |