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)
01/12/2021
15.73
 37,000 14.95 15.73 14.87 0 0 0
30/11/2021
14.95
 42,000 15.82 15.99 14.95 0 0 0
29/11/2021
15.82
 28,600 15.56 15.91 13.05 0 600 -0.0
26/11/2021
15.56
 28,900 15.56 16.42 15.04 0 0 0
25/11/2021
15.56
 36,800 15.39 15.65 14.78 0 0 0
24/11/2021
15.39
 158,800 15.91 15.99 14.35 0 0 0
23/11/2021
15.91
 50,000 15.82 16.08 14.61 0 0 0
22/11/2021
15.82
 127,000 18.07 18.07 15.73 0 0 0
19/11/2021
18.07
 241,300 17.38 19.02 16.68 0 0 0
18/11/2021
17.38
 302,415 15.47 17.38 15.13 0 500 -0.0
17/11/2021
15.47
 74,207 15.04 15.56 14.87 0 0 0
16/11/2021
15.04
 106,700 16.08 16.08 14.78 0 0 0
15/11/2021
16.08
 110,200 15.13 16.77 15.04 500 200 0.0
12/11/2021
15.13
 224,900 14.09 15.21 14.18 0 0 0
11/11/2021
14.09
 202,200 12.71 14.26 12.79 0 0 0
10/11/2021
12.71
 45,500 12.79 13.40 12.71 0 0 0
09/11/2021
12.79
 43,400 12.97 12.97 12.53 0 0 0
08/11/2021
12.97
 46,607 13.23 13.31 12.53 0 0 0
05/11/2021
13.23
 41,400 13.40 13.40 13.05 0 0 0
04/11/2021
13.40
 50,300 13.40 14.00 12.97 0 600 -0.0
03/11/2021
13.40
 38,803 14.09 15.47 13.40 0 0 0
02/11/2021
14.09
 98,100 12.97 14.26 12.97 0 0 0
01/11/2021
12.97
 136,800 12.97 13.14 12.53 600 0 0.0
29/10/2021
12.97
 48,400 12.88 13.40 12.45 400 0 0.0
28/10/2021
12.88
 30,100 13.40 13.40 12.71 0 0 0
27/10/2021
13.40
 155,700 12.62 13.83 12.36 0 0 0
26/10/2021
12.62
 68,000 11.58 12.97 11.50 0 0 0
25/10/2021
11.58
 40,500 11.58 11.67 11.41 0 0 0
22/10/2021
11.58
 36,300 11.58 11.58 11.06 0 0 0
21/10/2021
11.58
 10,400 11.32 11.67 11.58 0 0 0
20/10/2021
11.32
 14,600 11.32 11.67 11.24 0 0 0
19/10/2021
11.32
 12,700 11.32 11.84 11.32 0 0 0
18/10/2021
11.32
 2,500 12.02 12.02 11.24 0 0 0
15/10/2021
12.02
 19,800 11.41 12.10 11.50 0 0 0
14/10/2021
11.41
 11,300 11.58 11.58 11.41 0 0 0
13/10/2021
11.58
 41,900 11.67 11.67 11.24 0 0 0
12/10/2021
11.67
 19,100 11.93 11.93 11.41 500 0 0.0
11/10/2021
11.93
 2,600 11.93 12.02 11.58 0 0 0
08/10/2021
11.93
 26,700 11.93 12.45 11.93 0 0 0
07/10/2021
11.93
 23,500 12.02 12.02 11.58 0 0 0
06/10/2021
12.02
 12,100 12.10 12.36 11.67 0 0 0
05/10/2021
12.10
 25,800 12.10 12.45 12.02 0 0 0
04/10/2021
12.10
 11,550 12.10 12.36 12.10 100 0 0.0
01/10/2021
12.10
 25,300 11.93 12.45 11.84 0 0 0
30/09/2021
11.93
 27,400 11.67 11.93 11.67 0 0 0
29/09/2021
11.67
 14,400 12.02 12.02 11.50 400 0 0.0
28/09/2021
12.02
 11,400 11.67 12.10 11.24 500 0 0.0
27/09/2021
11.67
 27,200 12.02 12.28 11.06 100 0 0.0
24/09/2021
12.02
 25,400 12.10 12.19 11.50 0 0 0
23/09/2021
12.10
 46,500 12.97 14.00 11.41 0 0 0
22/09/2021
12.97
 147,600 11.15 12.97 11.32 0 0 0
21/09/2021
11.15
 29,100 11.67 11.67 11.06 300 0 0.0
20/09/2021
11.67
 50,810 12.10 12.28 11.67 0 0 0
17/09/2021
12.10
 50,600 12.10 12.28 11.84 0 0 0
16/09/2021
12.10
 69,100 12.19 12.53 12.10 0 500 -0.0
15/09/2021
12.19
 56,300 12.36 12.71 12.10 0 0 0
14/09/2021
12.36
 171,300 11.06 12.53 11.06 0 800 -0.0
13/09/2021
11.06
 47,700 11.41 11.41 10.81 0 0 0
10/09/2021
11.41
 25,500 10.98 11.50 10.98 0 0 0
09/09/2021
10.98
 52,400 11.06 11.24 10.81 0 0 0
08/09/2021
11.06
 35,700 11.67 11.67 10.81 100 0 0.0
07/09/2021
11.67
 77,400 12.19 12.71 11.67 200 0 0.0
06/09/2021
12.19
 132,100 10.81 12.19 10.81 500 0 0.0
01/09/2021
10.81
 103,800 10.20 10.98 10.20 100 0 0.0
31/08/2021
10.20
 24,600 10.03 10.37 9.85 300 0 0.0
30/08/2021
10.03
 14,700 9.85 10.20 9.60 0 0 0
27/08/2021
9.85
 14,300 9.85 9.85 9.51 0 0 0
26/08/2021
9.85
 1,400 9.68 9.85 9.68 0 0 0
25/08/2021
9.68
 800 9.68 9.94 9.68 0 0 0
24/08/2021
9.68
 900 9.85 9.85 9.68 0 0 0
23/08/2021
9.85
 9,300 9.85 9.94 9.51 0 0 0
20/08/2021
9.85
 18,300 10.20 10.20 9.85 0 0 0
19/08/2021
10.20
 14,500 10.29 10.29 10.03 0 0 0
18/08/2021
10.29
 8,200 10.11 10.55 10.11 0 0 0
17/08/2021
10.11
 10,400 10.20 10.37 10.11 0 0 0
16/08/2021
10.20
 27,200 10.63 10.63 10.20 0 0 0
13/08/2021
10.63
 60,700 10.03 10.72 9.94 0 0 0
12/08/2021
10.03
 13,300 10.11 10.37 10.03 0 0 0
11/08/2021
10.11
 25,300 9.94 10.72 9.94 0 400 -0.0
10/08/2021
9.94
 16,900 9.85 9.94 9.77 0 0 0
09/08/2021
9.85
 6,500 9.77 9.85 9.51 0 0 0
06/08/2021
9.77
 8,300 9.94 9.94 9.77 0 0 0
05/08/2021
9.94
 30,600 9.77 9.94 9.51 0 0 0
04/08/2021
9.77
 5,600 9.77 9.77 9.68 0 0 0
03/08/2021
9.77
 15,500 9.77 9.94 9.68 0 0 0
02/08/2021
9.77
 4,500 9.94 9.94 9.68 400 0 0.0
30/07/2021
9.94
 1,000 9.77 10.03 9.94 0 0 0
29/07/2021
9.77
 700 9.94 9.94 9.77 0 0 0
28/07/2021
9.94
 11,100 10.20 10.37 9.94 0 0 0
27/07/2021
10.20
 23,000 9.60 10.20 9.94 0 0 0
26/07/2021
9.60
 15,700 9.94 9.94 9.51 0 0 0
23/07/2021
9.94
 0 9.94 9.94 9.94 0 0 0
22/07/2021
9.94
 1,500 9.51 9.94 9.94 0 0 0
21/07/2021
9.51
 3,100 9.60 9.85 9.51 0 0 0
20/07/2021
9.60
 2,100 9.60 9.60 9.51 0 0 0
19/07/2021
9.60
 9,300 9.94 9.94 9.51 0 0 0
16/07/2021
9.94
 15,400 9.60 9.94 9.60 0 0 0
15/07/2021
9.60
 2,100 9.60 9.60 9.60 0 0 0
14/07/2021
9.60
 1,800 10.20 10.20 9.60 0 0 0
13/07/2021
10.20
 1,700 9.60 10.20 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |