Tổng Công ty Xây dựng Hà Nội - CTCP (han)

9.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		0.20 2.20% 39,600 0 0
8.80
9.70
9.30
2 tháng
(2025-10-06) 		-0.40 -4.12% 182,900 0 0
8.80
9.70
9.30
3 tháng
(2025-09-08) 		-0.20 -2.11% 269,800 0 0
8.80
9.90
9.30
6 tháng
(2025-06-09) 		-0.20 -2.11% 523,900 -3,200 -0.0
8.80
10.50
9.30
12 tháng
(2024-12-10) 		-0.80 -7.92% 1,372,408 -3,200 -0.0
8.40
11.40
9.30
24 tháng
(2023-12-18) 		-0.91 -8.87% 3,723,529 -3,200 -0.0
8.40
12.83
9.30
36 tháng
(2022-12-21) 		2.27 32.26% 8,743,635 -5,300 -0.1
6.56
18.75
9.30
60 tháng
(2020-12-31) 		-0.99 -9.59% 19,445,692 -58,206 -0.7
6.22
18.75
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
11.20
 1,100 11.65 11.65 11.11 0 0 0
28/04/2022
11.65
 22,400 11.91 11.91 10.67 0 0 0
27/04/2022
11.91
 600 11.73 11.91 11.91 0 400 -0.0
26/04/2022
11.73
 7,601 10.67 11.73 9.78 0 0 0
25/04/2022
10.67
 700 11.73 11.73 10.67 0 0 0
22/04/2022
11.73
 4,200 12.36 12.36 10.49 0 0 0
21/04/2022
12.36
 20,600 10.85 12.45 9.96 0 0 0
20/04/2022
10.85
 16,600 11.65 11.91 10.85 0 0 0
19/04/2022
11.65
 22,900 11.65 12.18 11.65 0 0 0
18/04/2022
11.65
 1,800 12.36 12.45 11.65 0 0 0
15/04/2022
12.36
 6,400 12.89 12.89 11.65 0 0 0
14/04/2022
12.89
 300 12.53 12.89 12.89 0 0 0
13/04/2022
12.53
 2,100 12.36 12.53 12.45 100 0 0.0
12/04/2022
12.36
 12,900 12.45 12.53 12.36 0 0 0
08/04/2022
12.45
 11,300 13.33 13.33 12.45 0 0 0
07/04/2022
13.33
 1,800 13.16 13.33 13.16 0 0 0
06/04/2022
13.16
 11,600 13.07 13.16 12.89 0 0 0
05/04/2022
13.07
 10,200 13.07 13.33 12.98 0 400 -0.0
04/04/2022
13.07
 13,500 13.33 13.33 12.89 0 0 0
01/04/2022
13.33
 5,500 12.98 13.33 12.45 0 0 0
31/03/2022
12.98
 8,700 13.07 13.25 12.98 0 0 0
30/03/2022
13.07
 12,900 13.25 13.25 12.89 0 0 0
29/03/2022
13.25
 8,500 13.33 13.33 13.16 0 0 0
28/03/2022
13.33
 31,600 13.33 13.33 13.07 0 0 0
25/03/2022
13.33
 28,200 13.25 13.33 13.16 0 0 0
24/03/2022
13.25
 41,500 13.42 13.51 13.07 400 0 0.0
23/03/2022
13.42
 45,900 13.07 13.60 13.16 0 0 0
22/03/2022
13.07
 32,500 12.98 13.42 12.98 0 0 0
21/03/2022
12.98
 34,800 12.71 13.07 12.45 0 0 0
18/03/2022
12.71
 11,000 12.71 12.71 12.53 0 0 0
17/03/2022
12.71
 8,200 12.89 12.98 12.53 0 0 0
16/03/2022
12.89
 128,500 12.89 13.42 12.18 0 0 0
15/03/2022
12.89
 27,700 12.36 12.89 11.82 0 0 0
14/03/2022
12.36
 15,700 13.07 13.07 12.27 0 0 0
11/03/2022
13.07
 49,100 13.33 13.60 13.07 0 0 0
10/03/2022
13.33
 69,800 12.45 13.51 12.45 0 0 0
09/03/2022
12.45
 25,232 11.82 12.62 12.00 800 0 0.0
08/03/2022
11.82
 23,300 12.09 12.09 11.82 0 0 0
07/03/2022
12.09
 10,202 11.91 12.09 11.91 0 0 0
04/03/2022
11.91
 17,400 12.18 12.18 11.82 0 0 0
03/03/2022
12.18
 3,200 12.18 12.18 12.18 0 0 0
02/03/2022
12.18
 2,801 12.36 12.36 12.00 0 300 -0.0
01/03/2022
12.36
 6,200 12.27 12.36 11.82 0 0 0
28/02/2022
12.27
 500 12.00 12.27 12.27 0 0 0
25/02/2022
12.00
 10,200 12.27 12.36 12.00 0 0 0
24/02/2022
12.27
 34,400 12.09 12.27 11.56 0 400 -0.0
23/02/2022
12.09
 3,500 12.09 12.36 12.09 0 0 0
22/02/2022
12.09
 9,200 12.45 12.45 12.09 0 0 0
21/02/2022
12.45
 1,000 12.09 12.45 12.36 0 0 0
18/02/2022
12.09
 4,900 12.09 12.18 12.09 0 0 0
17/02/2022
12.09
 2,900 12.18 12.36 12.09 0 0 0
16/02/2022
12.18
 23,000 12.36 12.36 12.00 0 0 0
15/02/2022
12.36
 2,600 12.09 12.36 12.18 0 0 0
14/02/2022
12.09
 8,600 12.45 12.45 12.09 0 300 -0.0
11/02/2022
12.45
 5,300 12.27 12.45 12.09 0 0 0
10/02/2022
12.27
 10,100 12.18 12.45 12.00 0 0 0
09/02/2022
12.18
 7,700 12.18 12.45 12.09 0 0 0
08/02/2022
12.18
 4,000 11.91 12.36 11.73 0 0 0
07/02/2022
11.91
 6,300 11.82 12.27 11.91 0 0 0
28/01/2022
11.82
 3,800 11.56 11.82 11.73 0 0 0
27/01/2022
11.56
 2,800 11.20 12.00 11.56 0 0 0
26/01/2022
11.20
 8,400 11.91 12.09 11.11 0 0 0
25/01/2022
11.91
 2,700 11.56 11.91 11.11 0 0 0
24/01/2022
11.56
 1,000 12.18 12.18 11.56 0 0 0
21/01/2022
12.18
 2,500 11.11 12.18 11.47 0 0 0
20/01/2022
11.11
 3,300 11.47 11.47 10.93 0 0 0
19/01/2022
11.47
 14,500 10.67 11.56 10.58 0 0 0
18/01/2022
10.67
 6,800 11.20 12.00 10.58 0 0 0
17/01/2022
11.20
 18,100 12.89 12.89 11.20 0 0 0
14/01/2022
12.89
 7,100 12.89 12.89 11.73 0 0 0
13/01/2022
12.89
 6,000 13.07 13.33 12.00 0 0 0
12/01/2022
13.07
 19,800 13.16 13.16 12.45 0 0 0
11/01/2022
13.16
 9,000 13.25 13.33 13.16 300 0 0.0
10/01/2022
13.25
 25,600 13.33 13.33 13.16 300 0 0.0
07/01/2022
13.33
 28,100 13.51 13.51 13.16 0 0 0
06/01/2022
13.51
 20,300 13.69 13.69 12.89 0 0 0
05/01/2022
13.69
 15,400 13.51 13.87 13.42 0 0 0
04/01/2022
13.51
 10,137 13.33 13.60 13.16 0 0 0
31/12/2021
13.33
 15,100 13.16 13.33 12.89 0 0 0
30/12/2021
13.16
 15,701 13.16 13.33 12.98 0 0 0
29/12/2021
13.16
 35,000 13.16 13.78 12.80 0 0 0
28/12/2021
13.16
 57,400 13.25 13.33 12.89 0 0 0
27/12/2021
13.25
 29,000 13.69 13.78 13.07 0 0 0
24/12/2021
13.69
 33,000 14.05 14.22 13.69 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
23/12/2021
14.05
 4,600 14.09 14.67 13.60 0 0 0
22/12/2021
14.09
 41,037 14.09 14.44 13.66 0 0 0
21/12/2021
14.09
 28,000 13.83 14.09 13.66 0 0 0
20/12/2021
13.83
 26,000 14.70 14.70 13.83 0 0 0
17/12/2021
14.70
 24,300 14.26 14.70 14.09 0 0 0
16/12/2021
14.26
 29,400 14.09 14.35 14.00 0 0 0
15/12/2021
14.09
 15,700 14.44 14.70 14.09 500 0 0.0
14/12/2021
14.44
 14,200 14.61 15.56 14.35 0 0 0
13/12/2021
14.61
 29,300 14.44 14.70 14.00 0 0 0
10/12/2021
14.44
 22,100 15.13 15.13 14.35 0 0 0
09/12/2021
15.13
 16,300 15.47 15.47 14.26 0 0 0
08/12/2021
15.47
 37,900 14.95 15.47 13.83 0 0 0
07/12/2021
14.95
 19,200 14.26 14.95 13.92 0 400 -0.0
06/12/2021
14.26
 29,935 15.30 15.30 13.74 0 0 0
03/12/2021
15.30
 23,100 15.73 16.42 14.70 0 0 0
02/12/2021
15.73
 52,600 15.73 17.03 15.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |