Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 -3.86 (-0.28%)
  • HNX-Index 319.73 +0.72 (+0.23%)
  • UPCOM-Index 88.85 +0.03 (+0.03%)
CTCP Đầu tư Xây dựng dân dụng Hà Nội
Mã CK:      HNCCI      50      -1 (-1.96%)      (cập nhật 21:57 06/01/2011)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Bất động sản
Website: http://hcci.com.vn/
HNCCI » Lịch sử giao dịch
Lọc theo thời gian (Reset)
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
(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 2008-2021 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp