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

8.80
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
(2026-02-23) 		-0.80 -8.79% 26,200 0 0
8
9.10
8.80
2 tháng
(2026-01-15) 		-1.10 -11.70% 294,700 0 0
8
9.90
8.80
3 tháng
(2025-12-16) 		-0.77 -8.44% 343,700 0 0
8
9.90
8.80
6 tháng
(2025-09-17) 		-1.16 -12.22% 586,100 0 0
8
9.90
8.80
12 tháng
(2025-03-21) 		-1.74 -17.33% 1,260,000 -3,200 -0.0
8
10.23
8.80
24 tháng
(2024-03-26) 		-1.08 -11.51% 3,447,001 -3,200 -0.0
8
12.51
8.80
36 tháng
(2023-04-03) 		0.90 12.12% 9,049,375 -5,300 -0.1
6.58
18.28
8.80
60 tháng
(2021-04-12) 		-4.68 -36.04% 17,301,577 1,400 -0.0
6.07
18.28
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |