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

8.90
-0.10
(-1.11%)
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
(2025-12-29) 		-0.30 -3.23% 198,200 0 0
8.90
9.90
8.90
2 tháng
(2025-12-01) 		0.03 0.36% 210,800 0 0
8.68
9.90
8.90
3 tháng
(2025-10-30) 		0.13 1.46% 257,700 0 0
8.58
9.90
8.90
6 tháng
(2025-08-01) 		-0.75 -7.67% 577,900 0 0
8.58
10.14
8.90
12 tháng
(2025-02-03) 		-0.46 -4.81% 1,397,300 -3,200 -0.0
8.19
11.11
8.90
24 tháng
(2024-02-15) 		-0.47 -5% 3,603,969 -3,200 -0.0
8.19
12.51
8.90
36 tháng
(2023-02-13) 		2.05 29.58% 8,929,705 -5,300 -0.1
6.58
18.28
8.90
60 tháng
(2021-02-23) 		-1.87 -17.20% 17,938,128 1,300 -0.0
6.07
18.28
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.89
 0 7.80 7.89 7.80 0 0 0
21/06/2022
7.80
 3,300 7.80 8.15 7.80 0 0 0
20/06/2022
7.80
 5,900 8.67 8.67 7.80 0 0 0
17/06/2022
8.67
 3,000 9.53 9.53 8.67 0 0 0
16/06/2022
9.53
 1,300 9.53 9.53 9.19 0 0 0
15/06/2022
9.53
 100 9.79 9.79 9.53 0 0 0
14/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
13/06/2022
9.79
 6,400 9.88 9.88 9.79 0 0 0
10/06/2022
9.88
 200 9.79 9.88 9.88 0 0 0
09/06/2022
9.79
 300 9.97 9.97 9.79 0 0 0
08/06/2022
9.97
 1,400 9.97 9.97 9.71 0 0 0
07/06/2022
9.97
 0 9.97 9.97 9.97 0 0 0
06/06/2022
9.97
 2,500 9.88 9.97 9.88 0 0 0
03/06/2022
9.88
 3,200 9.97 9.97 9.79 0 0 0
02/06/2022
9.97
 1,100 10.49 10.49 9.97 0 0 0
01/06/2022
10.49
 5,900 10.31 10.49 9.53 0 0 0
31/05/2022
10.31
 400 10.31 10.31 10.31 0 0 0
30/05/2022
10.31
 600 10.23 10.31 10.05 0 0 0
27/05/2022
10.23
 200 10.05 10.40 10.23 0 0 0
26/05/2022
10.05
 3,000 10.05 10.23 10.05 0 0 0
25/05/2022
10.05
 1,300 9.97 10.31 10.05 0 0 0
24/05/2022
9.97
 1,400 10.14 10.14 9.97 0 0 0
23/05/2022
10.14
 200 10.23 10.23 10.14 0 0 0
20/05/2022
10.23
 3,900 11.09 11.09 10.23 0 0 0
19/05/2022
11.09
 2,000 10.31 11.09 11.09 0 0 0
18/05/2022
10.31
 5,300 10.83 11.26 10.31 0 0 0
17/05/2022
10.83
 1,200 10.05 10.83 9.97 0 0 0
16/05/2022
10.05
 2,600 9.97 10.14 10.05 0 0 0
13/05/2022
9.97
 1,600 10.40 10.40 9.97 0 0 0
12/05/2022
10.40
 2,600 10.75 10.75 10.40 0 0 0
11/05/2022
10.75
 600 10.83 10.83 10.66 0 0 0
10/05/2022
10.83
 46,100 10.83 10.83 10.75 0 0 0
09/05/2022
10.83
 0 10.75 10.83 10.83 0 0 0
06/05/2022
10.75
 21,300 11.26 11.26 10.40 0 0 0
05/05/2022
11.26
 0 11.26 11.26 11.26 0 0 0
04/05/2022
11.26
 700 10.92 11.26 11.26 0 0 0
29/04/2022
10.92
 1,100 11.35 11.35 10.83 0 0 0
28/04/2022
11.35
 22,400 11.61 11.61 10.40 0 0 0
27/04/2022
11.61
 600 11.44 11.61 11.61 0 400 -0.0
26/04/2022
11.44
 7,601 10.40 11.44 9.53 0 0 0
25/04/2022
10.40
 700 11.44 11.44 10.40 0 0 0
22/04/2022
11.44
 4,200 12.04 12.04 10.23 0 0 0
21/04/2022
12.04
 20,600 10.57 12.13 9.71 0 0 0
20/04/2022
10.57
 16,600 11.35 11.61 10.57 0 0 0
19/04/2022
11.35
 22,900 11.35 11.87 11.35 0 0 0
18/04/2022
11.35
 1,800 12.04 12.13 11.35 0 0 0
15/04/2022
12.04
 6,400 12.56 12.56 11.35 0 0 0
14/04/2022
12.56
 300 12.22 12.56 12.56 0 0 0
13/04/2022
12.22
 2,100 12.04 12.22 12.13 100 0 0.0
12/04/2022
12.04
 12,900 12.13 12.22 12.04 0 0 0
08/04/2022
12.13
 11,300 13.00 13.00 12.13 0 0 0
07/04/2022
13.00
 1,800 12.82 13.00 12.82 0 0 0
06/04/2022
12.82
 11,600 12.74 12.82 12.56 0 0 0
05/04/2022
12.74
 10,200 12.74 13.00 12.65 0 400 -0.0
04/04/2022
12.74
 13,500 13.00 13.00 12.56 0 0 0
01/04/2022
13.00
 5,500 12.65 13.00 12.13 0 0 0
31/03/2022
12.65
 8,700 12.74 12.91 12.65 0 0 0
30/03/2022
12.74
 12,900 12.91 12.91 12.56 0 0 0
29/03/2022
12.91
 8,500 13.00 13.00 12.82 0 0 0
28/03/2022
13.00
 31,600 13.00 13.00 12.74 0 0 0
25/03/2022
13.00
 28,200 12.91 13.00 12.82 0 0 0
24/03/2022
12.91
 41,500 13.08 13.17 12.74 400 0 0.0
23/03/2022
13.08
 45,900 12.74 13.26 12.82 0 0 0
22/03/2022
12.74
 32,500 12.65 13.08 12.65 0 0 0
21/03/2022
12.65
 34,800 12.39 12.74 12.13 0 0 0
18/03/2022
12.39
 11,000 12.39 12.39 12.22 0 0 0
17/03/2022
12.39
 8,200 12.56 12.65 12.22 0 0 0
16/03/2022
12.56
 128,500 12.56 13.08 11.87 0 0 0
15/03/2022
12.56
 27,700 12.04 12.56 11.52 0 0 0
14/03/2022
12.04
 15,700 12.74 12.74 11.96 0 0 0
11/03/2022
12.74
 49,100 13.00 13.26 12.74 0 0 0
10/03/2022
13.00
 69,800 12.13 13.17 12.13 0 0 0
09/03/2022
12.13
 25,232 11.52 12.30 11.70 800 0 0.0
08/03/2022
11.52
 23,300 11.78 11.78 11.52 0 0 0
07/03/2022
11.78
 10,202 11.61 11.78 11.61 0 0 0
04/03/2022
11.61
 17,400 11.87 11.87 11.52 0 0 0
03/03/2022
11.87
 3,200 11.87 11.87 11.87 0 0 0
02/03/2022
11.87
 2,801 12.04 12.04 11.70 0 300 -0.0
01/03/2022
12.04
 6,200 11.96 12.04 11.52 0 0 0
28/02/2022
11.96
 500 11.70 11.96 11.96 0 0 0
25/02/2022
11.70
 10,200 11.96 12.04 11.70 0 0 0
24/02/2022
11.96
 34,400 11.78 11.96 11.26 0 400 -0.0
23/02/2022
11.78
 3,500 11.78 12.04 11.78 0 0 0
22/02/2022
11.78
 9,200 12.13 12.13 11.78 0 0 0
21/02/2022
12.13
 1,000 11.78 12.13 12.04 0 0 0
18/02/2022
11.78
 4,900 11.78 11.87 11.78 0 0 0
17/02/2022
11.78
 2,900 11.87 12.04 11.78 0 0 0
16/02/2022
11.87
 23,000 12.04 12.04 11.70 0 0 0
15/02/2022
12.04
 2,600 11.78 12.04 11.87 0 0 0
14/02/2022
11.78
 8,600 12.13 12.13 11.78 0 300 -0.0
11/02/2022
12.13
 5,300 11.96 12.13 11.78 0 0 0
10/02/2022
11.96
 10,100 11.87 12.13 11.70 0 0 0
09/02/2022
11.87
 7,700 11.87 12.13 11.78 0 0 0
08/02/2022
11.87
 4,000 11.61 12.04 11.44 0 0 0
07/02/2022
11.61
 6,300 11.52 11.96 11.61 0 0 0
28/01/2022
11.52
 3,800 11.26 11.52 11.44 0 0 0
27/01/2022
11.26
 2,800 10.92 11.70 11.26 0 0 0
26/01/2022
10.92
 8,400 11.61 11.78 10.83 0 0 0
25/01/2022
11.61
 2,700 11.26 11.61 10.83 0 0 0
24/01/2022
11.26
 1,000 11.87 11.87 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |