Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 1.00 +10.26 (+0.82%)
  • HNX-Index 303.42 +3.24 (+1.08%)
  • UPCOM-Index 92.84 +0.12 (+0.13%)
CTCP Đầu tư và Xây dựng HUD3
Mã CK:      HUD3      34.50      +1 (+2.99%)      (cập nhật 17:25 22/03/2011)
Ngừng giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: Đang cập nhật
HUD3 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
22/03/2011 34,500 1.00 2.99 0 0 0 300,000 10,350,000,000
19/03/2011 33,500 -0.63 -1.86 0 0 0 400,000 13,550,000,000
18/03/2011 34,134 -0.03 -0.08 0 0 0 3,870,000 132,300,000,000
17/03/2011 34,162 0.08 0.24 0 0 0 3,520,000 120,350,000,000
15/03/2011 34,081 0.01 0.04 0 0 0 3,580,000 122,120,000,000
14/03/2011 34,069 -0.03 -0.08 0 0 0 3,480,000 118,670,000,000
12/03/2011 34,095 0.01 0.04 0 0 0 3,530,000 120,420,000,000
11/03/2011 34,083 -0.01 -0.02 0 0 0 5,430,000 184,790,000,000
10/03/2011 34,089 0.42 1.24 0 0 0 5,150,000 175,320,000,000
09/03/2011 33,672 0.01 0.04 0 0 0 5,500,000 186,080,000,000
08/03/2011 33,658 0.03 0.08 0 0 0 5,150,000 174,280,000,000
07/03/2011 33,632 -0.01 -0.01 0 0 0 4,800,000 162,430,000,000
05/03/2011 33,637 -0.01 -0.02 0 0 0 4,600,000 155,730,000,000
03/03/2011 33,643 0.06 0.17 0 0 0 4,400,000 149,030,000,000
02/03/2011 33,587 0.01 0.02 0 0 0 4,150,000 140,430,000,000
01/03/2011 33,581 0.14 0.41 0 0 0 3,850,000 130,330,000,000
28/02/2011 33,443 0.07 0.20 0 0 0 3,100,000 104,730,000,000
27/02/2011 33,375 0.04 0.13 0 0 0 2,800,000 94,480,000,000
26/02/2011 33,333 0.25 0.76 0 0 0 2,600,000 87,680,000,000
25/02/2011 33,083 0.03 0.09 0 0 0 2,000,000 67,080,000,000
24/02/2011 33,054 0.55 1.69 0 0 0 1,760,000 58,885,000,000
23/02/2011 32,506 0.66 2.09 0 0 0 1,210,000 39,950,000,000
22/02/2011 31,842 0.48 1.54 0 0 0 810,000 26,300,000,000
21/02/2011 31,360 0.72 2.36 0 0 0 700,000 22,510,000,000
15/02/2011 30,638 0.79 2.64 0 0 0 550,000 17,360,000,000
31/12/2010 29,850 -0.54 -1.76 0 0 0 350,000 10,760,000,000
24/12/2010 30,386 1.55 5.38 0 0 0 400,000 12,440,000,000
23/12/2010 28,836 0.37 1.29 0 0 0 540,000 16,260,000,000
30/11/2010 28,469 -0.97 -3.29 0 0 0 490,000 14,580,000,000
29/11/2010 29,436 0.97 3.40 0 0 0 495,000 14,790,000,000
18/11/2010 28,469 -1.54 -5.13 0 0 0 490,000 14,580,000,000
16/11/2010 30,007 1.54 5.40 0 0 0 540,000 17,080,000,000
30/10/2010 28,469 -0.27 -0.95 0 0 0 490,000 14,580,000,000
29/10/2010 28,741 -0.02 -0.05 0 0 0 560,000 16,650,000,000
07/10/2010 28,756 -1.25 -4.17 0 0 0 540,000 16,080,000,000
06/10/2010 30,006 1.25 4.35 0 0 0 548,742 16,517,100,000
22/09/2010 28,756 -1.04 -3.50 0 0 0 540,000 16,080,000,000
14/09/2010 29,798 0.00 0.01 0 0 0 3,220,000 96,330,000,000
23/08/2010 29,796 0.00 0.01 0 0 0 3,195,000 95,580,000,000
18/08/2010 29,794 0.00 0.00 0 0 0 3,185,000 95,280,000,000
16/08/2010 29,793 0.00 0.01 0 0 0 3,160,000 94,530,000,000
11/08/2010 29,791 0.00 0.01 0 0 0 3,140,000 93,930,000,000
09/08/2010 29,789 0.00 0.01 0 0 0 3,115,000 93,180,000,000
16/07/2010 29,787 -0.10 -0.32 0 0 0 3,095,000 92,580,000,000
15/07/2010 29,882 0.00 0.00 0 0 0 3,145,000 94,630,000,000
09/07/2010 29,881 0.10 0.32 0 0 0 3,120,000 93,880,000,000
28/06/2010 29,785 0.00 0.01 0 0 0 3,070,000 91,830,000,000
17/06/2010 29,783 -0.05 -0.15 0 0 0 3,045,000 91,080,000,000
15/06/2010 29,828 0.05 0.15 0 0 0 3,065,000 91,780,000,000
14/06/2010 29,783 -0.14 -0.47 0 0 0 3,045,000 91,080,000,000
11/06/2010 29,924 -0.04 -0.14 0 0 0 3,083,000 92,458,000,000
10/06/2010 29,967 0.01 0.03 0 0 0 3,103,000 93,158,000,000
09/06/2010 29,959 0.09 0.29 0 0 0 3,145,000 94,580,000,000
08/06/2010 29,873 0.09 0.30 0 0 0 3,095,000 92,830,000,000
07/06/2010 29,783 -0.18 -0.58 0 0 0 3,045,000 91,080,000,000
05/06/2010 29,958 -0.04 -0.14 0 0 0 3,059,000 91,640,000,000
04/06/2010 30,001 -0.04 -0.14 0 0 0 3,089,000 92,690,000,000
03/06/2010 30,043 0.12 0.40 0 0 0 3,119,000 93,740,000,000
02/06/2010 29,924 0.04 0.15 0 0 0 3,085,000 92,540,000,000
30/05/2010 29,880 0.10 0.33 0 0 0 3,055,000 91,490,000,000
29/05/2010 29,783 -0.09 -0.31 0 0 0 3,045,000 91,080,000,000
27/05/2010 29,876 -0.07 -0.23 0 0 0 3,050,000 91,282,500,000
25/05/2010 29,945 -0.03 -0.10 0 0 0 3,060,000 91,662,500,000
24/05/2010 29,975 0.03 0.11 0 0 0 3,125,000 94,050,000,000
22/05/2010 29,943 -0.06 -0.19 0 0 0 3,165,000 95,170,000,000
21/05/2010 30,001 -0.01 -0.03 0 0 0 3,215,000 97,020,000,000
20/05/2010 30,009 0.06 0.19 0 0 0 3,167,000 95,246,000,000
19/05/2010 29,951 -0.06 -0.19 0 0 0 3,117,000 93,396,000,000
18/05/2010 30,009 -0.11 -0.38 0 0 0 3,167,000 95,246,000,000
17/05/2010 30,123 0.12 0.41 0 0 0 3,247,000 98,206,000,000
15/05/2010 30,001 -0.06 -0.19 0 0 0 3,195,000 96,280,000,000
12/05/2010 30,017 0.01 0.03 0 0 0 3,225,000 97,240,000,000
11/05/2010 30,009 0.01 0.03 0 0 0 3,265,000 98,710,000,000
10/05/2010 30,001 0.18 0.59 0 0 0 3,235,000 97,580,000,000
09/05/2010 29,824 -0.03 -0.11 0 0 0 3,135,000 93,880,000,000
08/05/2010 29,856 -0.06 -0.20 0 0 0 3,095,000 92,760,000,000
07/05/2010 29,915 -0.12 -0.40 0 0 0 3,120,000 93,860,000,000
05/05/2010 30,034 0.19 0.64 0 0 0 3,220,000 97,560,000,000
04/05/2010 29,843 0.06 0.21 0 0 0 3,045,000 91,430,000,000
30/04/2010 29,780 0.03 0.09 0 0 0 2,995,000 89,580,000,000
29/04/2010 29,753 -0.10 -0.34 0 0 0 3,145,000 93,380,000,000
28/04/2010 29,856 -0.07 -0.23 0 0 0 3,275,000 98,035,000,000
27/04/2010 29,925 0.03 0.09 0 0 0 3,325,000 99,935,000,000
26/04/2010 29,899 0.05 0.17 0 0 0 3,335,000 100,165,000,000
25/04/2010 29,848 0.12 0.41 0 0 0 3,135,000 94,410,000,000
24/04/2010 29,725 -0.04 -0.12 0 0 0 2,985,000 88,925,000,000
23/04/2010 29,760 -0.06 -0.21 0 0 0 2,965,000 88,325,000,000
22/04/2010 29,824 -0.05 -0.18 0 0 0 3,015,000 90,175,000,000
21/04/2010 29,877 0.12 0.39 0 0 0 3,065,000 91,975,000,000
20/04/2010 29,760 0.07 0.24 0 0 0 2,965,000 88,325,000,000
19/04/2010 29,689 -0.05 -0.16 0 0 0 2,915,000 86,405,000,000
18/04/2010 29,736 0.03 0.08 0 0 0 2,965,000 88,155,000,000
17/04/2010 29,711 -0.02 -0.07 0 0 0 3,095,000 92,135,000,000
16/04/2010 29,731 0.06 0.21 0 0 0 3,205,000 95,510,000,000
15/04/2010 29,669 0.25 0.86 0 0 0 3,165,000 94,105,000,000
14/04/2010 29,417 0.09 0.29 0 0 0 3,085,000 91,222,000,000
13/04/2010 29,331 0.06 0.19 0 0 0 2,995,000 88,207,000,000
12/04/2010 29,274 -0.02 -0.05 0 0 0 3,025,000 88,772,000,000
11/04/2010 29,289 -0.16 -0.53 0 0 0 2,855,000 83,934,000,000
10/04/2010 29,444 -0.06 -0.21 0 0 0 2,795,000 82,389,000,000
08/04/2010 29,504 -0.02 -0.07 0 0 0 2,775,000 81,862,000,000
07/04/2010 29,526 -0.06 -0.19 0 0 0 2,700,000 79,782,000,000
04/04/2010 29,582 0.03 0.12 0 0 0 2,655,000 78,485,000,000
02/04/2010 29,548 -0.09 -0.31 0 0 0 2,705,000 79,785,000,000
01/04/2010 29,640 -0.04 -0.12 0 0 0 2,635,000 78,015,000,000
30/03/2010 29,657 -0.05 -0.18 0 0 0 2,590,000 76,590,000,000
29/03/2010 29,710 -0.06 -0.19 0 0 0 2,515,000 74,640,000,000
28/03/2010 29,768 -0.13 -0.43 0 0 0 2,465,000 73,440,000,000
27/03/2010 29,897 0.07 0.23 0 0 0 2,425,000 72,500,000,000
26/03/2010 29,827 0.07 0.23 0 0 0 2,455,000 73,190,000,000
25/03/2010 29,758 -0.07 -0.23 0 0 0 2,485,000 73,880,000,000
23/03/2010 29,827 0.05 0.17 0 0 0 2,455,000 73,190,000,000
22/03/2010 29,776 -0.07 -0.23 0 0 0 2,460,000 73,190,000,000
21/03/2010 29,845 -0.05 -0.16 0 0 0 2,430,000 72,500,000,000
20/03/2010 29,894 0.00 0.01 0 0 0 2,360,000 70,500,000,000
19/03/2010 29,891 0.03 0.11 0 0 0 2,310,000 69,000,000,000
18/03/2010 29,857 0.00 0.00 0 0 0 2,285,000 68,160,000,000
17/03/2010 29,856 -0.09 -0.29 0 0 0 2,260,000 67,410,000,000
16/03/2010 29,942 0.00 0.00 0 0 0 2,155,000 64,500,000,000
15/03/2010 29,941 0.12 0.40 0 0 0 2,130,000 63,750,000,000
14/03/2010 29,821 0.00 0.01 0 0 0 2,110,000 62,850,000,000
13/03/2010 29,819 -0.12 -0.40 0 0 0 2,085,000 62,100,000,000
12/03/2010 29,938 0.00 0.00 0 0 0 2,005,000 60,000,000,000
11/03/2010 29,937 0.00 0.01 0 0 0 1,980,000 59,250,000,000
10/03/2010 29,935 0.00 0.00 0 0 0 1,930,000 57,750,000,000
09/03/2010 29,934 0.13 0.44 0 0 0 1,905,000 57,000,000,000
06/03/2010 29,803 0.01 0.02 0 0 0 1,910,000 56,850,000,000
05/03/2010 29,797 -0.13 -0.44 0 0 0 1,860,000 55,350,000,000
04/03/2010 29,930 0.00 0.01 0 0 0 1,780,000 53,250,000,000
03/03/2010 29,928 0.00 0.01 0 0 0 1,730,000 51,750,000,000
02/03/2010 29,925 0.26 0.89 0 0 0 1,680,000 50,250,000,000
01/03/2010 29,662 0.01 0.03 0 0 0 1,695,000 50,320,000,000
28/02/2010 29,652 0.01 0.02 0 0 0 1,645,000 48,820,000,000
26/02/2010 29,646 -0.27 -0.91 0 0 0 1,620,000 48,070,000,000
25/02/2010 29,919 0.00 0.01 0 0 0 1,555,000 46,500,000,000
23/02/2010 29,917 0.00 0.01 0 0 0 1,505,000 45,000,000,000
22/02/2010 29,914 0.00 0.01 0 0 0 1,455,000 43,500,000,000
10/02/2010 29,911 0.00 0.01 0 0 0 1,405,000 42,000,000,000
09/02/2010 29,907 0.00 0.00 0 0 0 1,355,000 40,500,000,000
08/02/2010 29,906 0.00 0.01 0 0 0 1,330,000 39,750,000,000
06/02/2010 29,902 0.00 0.01 0 0 0 1,280,000 38,250,000,000
05/02/2010 29,900 0.00 0.01 0 0 0 1,255,000 37,500,000,000
04/02/2010 29,898 0.00 0.01 0 0 0 1,230,000 36,750,000,000
03/02/2010 29,896 0.01 0.02 0 0 0 1,205,000 36,000,000,000
02/02/2010 29,891 0.00 0.01 0 0 0 1,155,000 34,500,000,000
01/02/2010 29,889 0.00 0.01 0 0 0 1,130,000 33,750,000,000
31/01/2010 29,886 0.00 0.01 0 0 0 1,105,000 33,000,000,000
29/01/2010 29,884 0.00 0.01 0 0 0 1,080,000 32,250,000,000
28/01/2010 29,881 0.00 0.01 0 0 0 1,055,000 31,500,000,000
27/01/2010 29,878 0.00 0.01 0 0 0 1,030,000 30,750,000,000
26/01/2010 29,875 0.01 0.02 0 0 0 1,005,000 30,000,000,000
25/01/2010 29,868 0.00 0.01 0 0 0 955,000 28,500,000,000
24/01/2010 29,865 0.01 0.03 0 0 0 930,000 27,750,000,000
23/01/2010 29,857 0.01 0.03 0 0 0 880,000 26,250,000,000
22/01/2010 29,848 0.00 0.01 0 0 0 830,000 24,750,000,000
21/01/2010 29,844 0.01 0.02 0 0 0 805,000 24,000,000,000
20/01/2010 29,839 0.01 0.04 0 0 0 780,000 23,250,000,000
19/01/2010 29,828 0.01 0.04 0 0 0 730,000 21,750,000,000
18/01/2010 29,815 0.01 0.02 0 0 0 680,000 20,250,000,000
17/01/2010 29,808 0.01 0.03 0 0 0 655,000 19,500,000,000
15/01/2010 29,800 0.02 0.06 0 0 0 630,000 18,750,000,000
14/01/2010 29,783 0.02 0.07 0 0 0 580,000 17,250,000,000
13/01/2010 29,762 0.03 0.08 0 0 0 530,000 15,750,000,000
12/01/2010 29,737 0.03 0.10 0 0 0 480,000 14,250,000,000
11/01/2010 29,706 0.04 0.13 0 0 0 430,000 12,750,000,000
10/01/2010 29,667 -0.33 -1.11 0 0 0 380,000 11,250,000,000
02/01/2010 30,000 0.75 2.56 0 0 0 125,000 3,750,000,000
31/12/2009 29,250 0.25 0.86 0 0 0 80,000 2,385,000,000
30/12/2009 29,000 2.00 7.41 0 0 0 55,000 1,635,000,000
26/12/2009 27,000 -1.50 -5.26 0 0 0 5,000 135,000,000
25/12/2009 28,500 -1.50 -5.00 0 0 0 10,000 285,000,000
24/12/2009 30,000 -0.50 -1.64 0 0 0 5,000 150,000,000
23/12/2009 30,500 -0.50 -1.61 0 0 0 10,000 305,000,000
18/12/2009 31,000 -4.00 -11.43 0 0 0 5,000 155,000,000
01/12/2009 35,000 17.20 96.63 0 0 0 40,000 1,400,000,000
12/11/2009 17,800 -0.10 -0.56 0 0 0 10,000 178,000,000
08/11/2009 17,900 -0.10 -0.56 0 0 0 20,000 358,000,000
06/11/2009 18,000 -10.00 -35.71 0 0 0 10,000 180,000,000
23/09/2009 28,000 11.00 64.71 0 0 0 7,500 210,000,000
08/07/2009 17,000 0.00 ■■ 0.00 0 0 0 12,000 204,000,000
(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 2008-2022 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp