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)
21/01/2022
11.87
 2,500 10.83 11.87 11.18 0 0 0
20/01/2022
10.83
 3,300 11.18 11.18 10.66 0 0 0
19/01/2022
11.18
 14,500 10.40 11.26 10.31 0 0 0
18/01/2022
10.40
 6,800 10.92 11.70 10.31 0 0 0
17/01/2022
10.92
 18,100 12.56 12.56 10.92 0 0 0
14/01/2022
12.56
 7,100 12.56 12.56 11.44 0 0 0
13/01/2022
12.56
 6,000 12.74 13.00 11.70 0 0 0
12/01/2022
12.74
 19,800 12.82 12.82 12.13 0 0 0
11/01/2022
12.82
 9,000 12.91 13.00 12.82 300 0 0.0
10/01/2022
12.91
 25,600 13.00 13.00 12.82 300 0 0.0
07/01/2022
13.00
 28,100 13.17 13.17 12.82 0 0 0
06/01/2022
13.17
 20,300 13.34 13.34 12.56 0 0 0
05/01/2022
13.34
 15,400 13.17 13.52 13.08 0 0 0
04/01/2022
13.17
 10,137 13.00 13.26 12.82 0 0 0
31/12/2021
13.00
 15,100 12.82 13.00 12.56 0 0 0
30/12/2021
12.82
 15,701 12.82 13.00 12.65 0 0 0
29/12/2021
12.82
 35,000 12.82 13.43 12.48 0 0 0
28/12/2021
12.82
 57,400 12.91 13.00 12.56 0 0 0
27/12/2021
12.91
 29,000 13.34 13.43 12.74 0 0 0
24/12/2021
13.34
 33,000 13.69 13.86 13.34 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
23/12/2021
13.69
 4,600 13.73 14.30 13.26 0 0 0
22/12/2021
13.73
 41,037 13.73 14.07 13.31 0 0 0
21/12/2021
13.73
 28,000 13.48 13.73 13.31 0 0 0
20/12/2021
13.48
 26,000 14.32 14.32 13.48 0 0 0
17/12/2021
14.32
 24,300 13.90 14.32 13.73 0 0 0
16/12/2021
13.90
 29,400 13.73 13.99 13.65 0 0 0
15/12/2021
13.73
 15,700 14.07 14.32 13.73 500 0 0.0
14/12/2021
14.07
 14,200 14.24 15.17 13.99 0 0 0
13/12/2021
14.24
 29,300 14.07 14.32 13.65 0 0 0
10/12/2021
14.07
 22,100 14.75 14.75 13.99 0 0 0
09/12/2021
14.75
 16,300 15.08 15.08 13.90 0 0 0
08/12/2021
15.08
 37,900 14.58 15.08 13.48 0 0 0
07/12/2021
14.58
 19,200 13.90 14.58 13.57 0 400 -0.0
06/12/2021
13.90
 29,935 14.91 14.91 13.40 0 0 0
03/12/2021
14.91
 23,100 15.34 16.01 14.32 0 0 0
02/12/2021
15.34
 52,600 15.34 16.60 15.25 0 0 0
01/12/2021
15.34
 37,000 14.58 15.34 14.49 0 0 0
30/11/2021
14.58
 42,000 15.42 15.59 14.58 0 0 0
29/11/2021
15.42
 28,600 15.17 15.50 12.72 0 600 -0.0
26/11/2021
15.17
 28,900 15.17 16.01 14.66 0 0 0
25/11/2021
15.17
 36,800 15.00 15.25 14.41 0 0 0
24/11/2021
15.00
 158,800 15.50 15.59 13.99 0 0 0
23/11/2021
15.50
 50,000 15.42 15.67 14.24 0 0 0
22/11/2021
15.42
 127,000 17.61 17.61 15.34 0 0 0
19/11/2021
17.61
 241,300 16.94 18.54 16.26 0 0 0
18/11/2021
16.94
 302,415 15.08 16.94 14.75 0 500 -0.0
17/11/2021
15.08
 74,207 14.66 15.17 14.49 0 0 0
16/11/2021
14.66
 106,700 15.67 15.67 14.41 0 0 0
15/11/2021
15.67
 110,200 14.75 16.35 14.66 500 200 0.0
12/11/2021
14.75
 224,900 13.73 14.83 13.82 0 0 0
11/11/2021
13.73
 202,200 12.39 13.90 12.47 0 0 0
10/11/2021
12.39
 45,500 12.47 13.06 12.39 0 0 0
09/11/2021
12.47
 43,400 12.64 12.64 12.22 0 0 0
08/11/2021
12.64
 46,607 12.89 12.98 12.22 0 0 0
05/11/2021
12.89
 41,400 13.06 13.06 12.72 0 0 0
04/11/2021
13.06
 50,300 13.06 13.65 12.64 0 600 -0.0
03/11/2021
13.06
 38,803 13.73 15.08 13.06 0 0 0
02/11/2021
13.73
 98,100 12.64 13.90 12.64 0 0 0
01/11/2021
12.64
 136,800 12.64 12.81 12.22 600 0 0.0
29/10/2021
12.64
 48,400 12.55 13.06 12.13 400 0 0.0
28/10/2021
12.55
 30,100 13.06 13.06 12.39 0 0 0
27/10/2021
13.06
 155,700 12.30 13.48 12.05 0 0 0
26/10/2021
12.30
 68,000 11.29 12.64 11.21 0 0 0
25/10/2021
11.29
 40,500 11.29 11.38 11.12 0 0 0
22/10/2021
11.29
 36,300 11.29 11.29 10.79 0 0 0
21/10/2021
11.29
 10,400 11.04 11.38 11.29 0 0 0
20/10/2021
11.04
 14,600 11.04 11.38 10.95 0 0 0
19/10/2021
11.04
 12,700 11.04 11.54 11.04 0 0 0
18/10/2021
11.04
 2,500 11.71 11.71 10.95 0 0 0
15/10/2021
11.71
 19,800 11.12 11.80 11.21 0 0 0
14/10/2021
11.12
 11,300 11.29 11.29 11.12 0 0 0
13/10/2021
11.29
 41,900 11.38 11.38 10.95 0 0 0
12/10/2021
11.38
 19,100 11.63 11.63 11.12 500 0 0.0
11/10/2021
11.63
 2,600 11.63 11.71 11.29 0 0 0
08/10/2021
11.63
 26,700 11.63 12.13 11.63 0 0 0
07/10/2021
11.63
 23,500 11.71 11.71 11.29 0 0 0
06/10/2021
11.71
 12,100 11.80 12.05 11.38 0 0 0
05/10/2021
11.80
 25,800 11.80 12.13 11.71 0 0 0
04/10/2021
11.80
 11,550 11.80 12.05 11.80 100 0 0.0
01/10/2021
11.80
 25,300 11.63 12.13 11.54 0 0 0
30/09/2021
11.63
 27,400 11.38 11.63 11.38 0 0 0
29/09/2021
11.38
 14,400 11.71 11.71 11.21 400 0 0.0
28/09/2021
11.71
 11,400 11.38 11.80 10.95 500 0 0.0
27/09/2021
11.38
 27,200 11.71 11.97 10.79 100 0 0.0
24/09/2021
11.71
 25,400 11.80 11.88 11.21 0 0 0
23/09/2021
11.80
 46,500 12.64 13.65 11.12 0 0 0
22/09/2021
12.64
 147,600 10.87 12.64 11.04 0 0 0
21/09/2021
10.87
 29,100 11.38 11.38 10.79 300 0 0.0
20/09/2021
11.38
 50,810 11.80 11.97 11.38 0 0 0
17/09/2021
11.80
 50,600 11.80 11.97 11.54 0 0 0
16/09/2021
11.80
 69,100 11.88 12.22 11.80 0 500 -0.0
15/09/2021
11.88
 56,300 12.05 12.39 11.80 0 0 0
14/09/2021
12.05
 171,300 10.79 12.22 10.79 0 800 -0.0
13/09/2021
10.79
 47,700 11.12 11.12 10.53 0 0 0
10/09/2021
11.12
 25,500 10.70 11.21 10.70 0 0 0
09/09/2021
10.70
 52,400 10.79 10.95 10.53 0 0 0
08/09/2021
10.79
 35,700 11.38 11.38 10.53 100 0 0.0
07/09/2021
11.38
 77,400 11.88 12.39 11.38 200 0 0.0
06/09/2021
11.88
 132,100 10.53 11.88 10.53 500 0 0.0
01/09/2021
10.53
 103,800 9.94 10.70 9.94 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |