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

9.10
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
(2026-04-01) 		0.40 4.60% 35,700 0 0
8.30
9.10
9.10
2 tháng
(2026-03-02) 		0.40 4.60% 76,200 0 0
8
9.10
9.10
3 tháng
(2026-02-02) 		0.40 4.60% 175,800 0 0
8
9.10
9.10
6 tháng
(2025-11-03) 		0.23 2.59% 451,400 0 0
8
9.90
9.10
12 tháng
(2025-05-06) 		-0.74 -7.57% 1,067,400 -3,200 -0.0
8
10.23
9.10
24 tháng
(2024-05-13) 		0.48 5.55% 3,311,656 -3,200 -0.0
8
12.51
9.10
36 tháng
(2023-05-17) 		1.88 26.04% 9,087,557 -5,300 -0.1
6.58
18.28
9.10
60 tháng
(2021-05-27) 		-0.76 -7.69% 16,953,274 1,700 -0.0
6.07
18.28
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |