Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Đầu tư và Xây dựng Hà NộiMã CK: HANCIC 47.25 ▼ -0.05 (-0.11%) (cập nhật 17:25 12/09/2010)
Ngừng giao dịch
HANCIC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 12/09/2010 | 47,250 | -0.05 ▼ | -0.11 | 0 | 0 | 0 | 410,000 | 19,420,000,000 |
| 09/09/2010 | 47,300 | -0.08 ▼ | -0.16 | 0 | 0 | 0 | 380,000 | 18,010,000,000 |
| 08/09/2010 | 47,375 | -0.13 ▼ | -0.26 | 0 | 0 | 0 | 330,000 | 15,660,000,000 |
| 07/09/2010 | 47,500 | 0.20 ▲ | 0.42 | 0 | 0 | 0 | 300,000 | 14,250,000,000 |
| 31/08/2010 | 47,300 | 0.05 ▲ | 0.11 | 0 | 0 | 0 | 400,000 | 18,950,000,000 |
| 30/08/2010 | 47,250 | -0.13 ▼ | -0.26 | 0 | 0 | 0 | 450,000 | 21,300,000,000 |
| 24/08/2010 | 47,375 | -0.13 ▼ | -0.26 | 0 | 0 | 0 | 350,000 | 16,600,000,000 |
| 03/08/2010 | 47,167 | 0.17 ▲ | 0.36 | 0 | 0 | 0 | 300,000 | 14,150,000,000 |
| 27/07/2010 | 47,000 | 0.25 ▲ | 0.53 | 0 | 0 | 0 | 100,000 | 4,700,000,000 |
| 25/07/2010 | 46,750 | 0.25 ▲ | 0.54 | 0 | 0 | 0 | 120,000 | 5,630,000,000 |
| 23/07/2010 | 46,500 | -0.25 ▼ | -0.53 | 0 | 0 | 0 | 20,000 | 930,000,000 |
| 21/07/2010 | 46,750 | 0.65 ▲ | 1.41 | 0 | 0 | 0 | 120,000 | 5,630,000,000 |
| 20/07/2010 | 46,100 | 0.10 ▲ | 0.22 | 0 | 0 | 0 | 190,000 | 8,780,000,000 |
| 19/07/2010 | 46,000 | -0.05 ▼ | -0.11 | 0 | 0 | 0 | 120,000 | 5,550,000,000 |
| 18/07/2010 | 46,050 | 0.02 ▲ | 0.04 | 0 | 0 | 0 | 100,000 | 4,605,000,000 |
| 15/07/2010 | 45,367 | 0.22 ▲ | 0.48 | 0 | 0 | 0 | 150,000 | 6,805,000,000 |
| 13/07/2010 | 45,025 | -1.64 ▼ | -3.52 | 0 | 0 | 0 | 170,000 | 7,655,000,000 |
| 12/07/2010 | 46,667 | -0.83 ▼ | -1.75 | 0 | 0 | 0 | 80,000 | 3,650,000,000 |
| 11/07/2010 | 47,500 | 0.83 ▲ | 1.78 | 0 | 0 | 0 | 60,000 | 2,750,000,000 |
| 09/07/2010 | 46,667 | 1.67 ▲ | 3.70 | 0 | 0 | 0 | 110,000 | 5,000,000,000 |
| 07/07/2010 | 45,000 | 3.50 ▲ | 8.43 | 0 | 0 | 0 | 50,000 | 2,250,000,000 |
| 12/05/2010 | 41,500 | 16.50 ▲ | 66.00 | 0 | 0 | 0 | 70,000 | 2,920,000,000 |
| 14/04/2010 | 25,000 | -19.00 ▼ | -43.18 | 0 | 0 | 0 | 20,000 | 500,000,000 |
| 24/03/2010 | 44,000 | 0.25 ▲ | 0.57 | 0 | 0 | 0 | 50,000 | 2,200,000,000 |
| 23/03/2010 | 43,750 | 0.25 ▲ | 0.57 | 0 | 0 | 0 | 100,000 | 4,375,000,000 |
| 18/03/2010 | 43,000 | 1.00 ▲ | 2.38 | 0 | 0 | 0 | 50,000 | 2,150,000,000 |
| 05/03/2010 | 40,000 | -0.40 ▼ | -0.99 | 0 | 0 | 0 | 40,000 | 1,600,000,000 |
| 04/03/2010 | 40,400 | 0.15 ▲ | 0.37 | 0 | 0 | 0 | 70,000 | 2,820,000,000 |
| 03/03/2010 | 40,250 | 0.25 ▲ | 0.63 | 0 | 0 | 0 | 50,000 | 2,010,000,000 |
| 05/01/2010 | 36,000 | 1.00 ▲ | 2.86 | 0 | 0 | 0 | 30,000 | 1,080,000,000 |
| 31/12/2009 | 35,000 | 7.30 ▲ | 26.35 | 0 | 0 | 0 | 50,000 | 1,750,000,000 |
| 29/12/2009 | 27,700 | 1.60 ▲ | 6.13 | 0 | 0 | 0 | 120,000 | 3,615,000,000 |
| 28/12/2009 | 26,100 | -0.98 ▼ | -3.60 | 0 | 0 | 0 | 100,000 | 2,771,000,000 |
| 25/12/2009 | 29,775 | -0.05 ▼ | -0.15 | 0 | 0 | 0 | 130,000 | 3,865,000,000 |
| 24/12/2009 | 29,820 | 0.05 ▲ | 0.15 | 0 | 0 | 0 | 160,000 | 4,765,000,000 |
| 23/12/2009 | 29,775 | 0.25 ▲ | 0.85 | 0 | 0 | 0 | 130,000 | 3,865,000,000 |
| 21/12/2009 | 29,525 | 0.16 ▲ | 0.54 | 0 | 0 | 0 | 90,000 | 2,642,000,000 |
| 19/12/2009 | 29,367 | -0.68 ▼ | -2.27 | 0 | 0 | 0 | 70,000 | 2,042,000,000 |
| 17/12/2009 | 30,050 | 5.55 ▲ | 22.65 | 0 | 0 | 0 | 40,000 | 1,202,000,000 |
| 03/12/2009 | 24,500 | -14.00 ▼ | -36.36 | 0 | 0 | 0 | 50,000 | 1,225,000,000 |
| 23/11/2009 | 38,500 | -4.33 ▼ | -10.12 | 0 | 0 | 0 | 20,000 | 770,000,000 |
| 22/11/2009 | 42,833 | -4.10 ▼ | -8.73 | 0 | 0 | 0 | 60,000 | 2,570,000,000 |
| 21/11/2009 | 46,929 | 0.51 ▲ | 1.10 | 0 | 0 | 0 | 80,000 | 3,570,000,000 |
| 19/11/2009 | 46,417 | 0.72 ▲ | 1.57 | 0 | 0 | 0 | 60,000 | 2,570,000,000 |
| 18/11/2009 | 45,700 | 1.08 ▲ | 2.41 | 0 | 0 | 0 | 55,000 | 2,320,000,000 |
| 17/11/2009 | 44,625 | 1.79 ▲ | 4.18 | 0 | 0 | 0 | 50,000 | 2,070,000,000 |
| 16/11/2009 | 42,833 | 3.58 ▲ | 9.13 | 0 | 0 | 0 | 45,000 | 1,820,000,000 |
| 11/11/2009 | 39,250 | -0.75 ▼ | -1.88 | 0 | 0 | 0 | 40,000 | 1,570,000,000 |
| 27/10/2009 | 35,000 | 2.50 ▲ | 7.69 | 0 | 0 | 0 | 20,000 | 700,000,000 |
| 25/10/2009 | 32,500 | 2.50 ▲ | 8.33 | 0 | 0 | 0 | 28,000 | 940,000,000 |
| 21/10/2009 | 30,000 | -3.00 ▼ | -9.09 | 0 | 0 | 0 | 8,000 | 240,000,000 |
| 16/09/2009 | 33,000 | -3.00 ▼ | -8.33 | 0 | 0 | 0 | 50,000 | 1,650,000,000 |
| 20/07/2009 | 35,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 8,000 | 280,000,000 |