Tổng Công ty Tư vấn Xây dựng Thủy lợi Việt Nam - CTCP (hej)

13.20
0.60
(4.76%)
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) 		-1 -6.67% 102,200 0 0
13
17
13
2 tháng
(2025-11-28) 		3.80 37.25% 205,000 0 0
9.40
17
13
3 tháng
(2025-10-29) 		2 16.67% 240,000 0 0
9.20
17
13
6 tháng
(2025-07-31) 		1.80 14.75% 272,000 0 0
9.20
17
13
12 tháng
(2025-02-03) 		3.80 37.25% 540,900 0 0
9
21
13
24 tháng
(2024-02-07) 		2.60 22.81% 755,700 0 0
8
21
13
36 tháng
(2023-02-13) 		1.10 8.53% 1,360,850 0 0
8
21
13
60 tháng
(2021-02-22) 		-8.59 -38.02% 7,505,419 -43,900 -0.7
8
67.50
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
47.10
 16,500 50 50 47 0 0 0
20/01/2022
48.50
 32,900 39.80 49.90 39.80 0 0 0
19/01/2022
47
 15,000 47.10 50.90 45 0 0 0
18/01/2022
48.30
 23,700 48 48.50 47 0 0 0
17/01/2022
48.70
 16,500 48.60 49.90 48.60 0 0 0
14/01/2022
52
 10,400 48 52 48 0 0 0
13/01/2022
49
 59,700 57 57 48 0 0 0
12/01/2022
53.20
 21,200 51.70 55.90 51.70 0 0 0
11/01/2022
51
 105,700 54.50 54.50 50 0 0 0
10/01/2022
54.50
 126,677 58 58.30 54.40 0 0 0
07/01/2022
59.80
 56,128 62 62.50 59.80 0 0 0
06/01/2022
64.20
 276,171 72.30 72.30 56.90 0 0 0
05/01/2022
62.90
 41,639 62.90 62.90 62.90 0 0 0
04/01/2022
54.70
 37,640 54.70 54.70 54.70 0 0 0
31/12/2021
47.80
 89,000 47.80 47.80 44.50 0 0 0
30/12/2021
43.90
 14,524 41.50 43.90 40.60 0 0 0
29/12/2021
41.50
 13,500 42.20 42.20 40 0 0 0
28/12/2021
42.70
 8,102 41 43 41 0 0 0
27/12/2021
40
 118,400 41.20 44 36 0 0 0
24/12/2021
44
 51,400 45 45 40 0 0 0
23/12/2021
44
 92,288 47.10 47.10 42 0 0 0
22/12/2021
40.50
 48,100 40.60 41.50 40.50 0 0 0
21/12/2021
40.70
 31,000 39.90 41.20 39.90 0 0 0
20/12/2021
39.90
 8,700 39 40 39 0 0 0
17/12/2021
40
 10,620 38.60 40.40 38.60 0 0 0
16/12/2021
40
 9,900 38.60 40 38.60 0 0 0
15/12/2021
40.10
 8,200 37.60 40.10 37.60 0 0 0
14/12/2021: Cổ tức tiền mặt tỉ lệ: 7.5%
14/12/2021
39.70
 10,300 41.40 41.50 35.20 0 0 0
13/12/2021
41.05
 11,200 41.74 41.74 41.05 0 0 0
10/12/2021
40.95
 10,410 40.95 41.05 39.87 0 0 0
09/12/2021
41.25
 16,400 38.50 41.25 38.50 0 0 0
08/12/2021
39.77
 23,700 41.64 41.64 39.77 0 0 0
07/12/2021
39.87
 27,800 40.26 40.26 39.09 0 0 0
06/12/2021
40.95
 43,700 40.66 41.25 38.30 0 0 0
03/12/2021
40.66
 31,100 40.85 41.25 40.26 0 0 0
02/12/2021
40.95
 13,500 43.21 43.21 40.85 0 0 0
01/12/2021
42.23
 140,300 38.10 43.31 38.10 0 200 -0.0
30/11/2021
38.30
 50,077 36.83 38.30 36.73 0 0 0
29/11/2021
37.32
 17,245 36.83 37.81 35.35 0 0 0
26/11/2021
36.34
 9,000 36.14 38.30 36.14 0 0 0
25/11/2021
36.34
 15,200 36.73 36.83 35.26 0 0 0
24/11/2021
35.65
 10,600 35.26 37.32 35.16 0 0 0
23/11/2021
35.35
 1,500 34.86 35.35 34.86 0 0 0
22/11/2021
34.86
 10,600 34.27 35.94 34.27 0 3,000 -0.1
19/11/2021
36.53
 31,000 36.83 36.93 36.43 0 0 0
18/11/2021
36.83
 15,900 36.34 36.83 35.75 0 0 0
17/11/2021
36.34
 17,500 34.67 36.34 34.67 0 0 0
16/11/2021
35.35
 31,400 35.35 35.35 34.86 0 0 0
15/11/2021
35.35
 15,202 34.37 35.55 34.37 0 0 0
12/11/2021
35.35
 29,700 35.16 35.45 34.57 0 0 0
11/11/2021
35.16
 29,200 35.35 35.85 35.16 0 0 0
10/11/2021
35.35
 25,500 35.65 35.85 35.26 0 0 0
09/11/2021
35.55
 17,800 35.65 35.65 35.06 0 0 0
08/11/2021
35.35
 31,000 36.83 36.83 34.67 0 0 0
05/11/2021
36.14
 11,700 36.73 36.73 35.35 0 0 0
04/11/2021
37.61
 13,100 34.57 37.61 34.47 0 0 0
03/11/2021
34.57
 5,800 37.81 37.91 34.57 0 0 0
02/11/2021
38.30
 69,353 35.26 40.26 35.26 0 0 0
01/11/2021
35.16
 5,703 35.65 35.65 35.16 0 0 0
29/10/2021
35.75
 28,708 35.26 35.85 35.26 0 0 0
28/10/2021
35.26
 29,331 35.06 35.35 35.06 0 0 0
27/10/2021
34.96
 17,000 34.96 35.35 34.96 0 0 0
26/10/2021
35.16
 43,100 33.88 35.35 33.88 0 0 0
25/10/2021
34.18
 3,096 34.27 34.27 34.08 0 0 0
22/10/2021
33.39
 8,628 34.37 34.57 33.39 0 0 0
21/10/2021
34.37
 200 34.37 34.37 34.37 0 0 0
20/10/2021
34.27
 6,100 34.08 35.06 34.08 0 0 0
19/10/2021
34.37
 5,900 35.35 35.35 34.37 0 0 0
18/10/2021
34.57
 24,672 34.96 34.96 34.57 0 0 0
15/10/2021
34.96
 62,800 33.39 35.16 33.39 0 0 0
14/10/2021
34.18
 2,200 33.88 34.18 33.88 0 0 0
13/10/2021
33.78
 3,500 33.88 33.98 33.78 0 0 0
12/10/2021
34.86
 7,600 35.35 35.35 31.62 0 0 0
11/10/2021
35.35
 20,800 35.75 35.85 35.35 0 0 0
08/10/2021
35.75
 48,601 35.16 36.34 34.86 200 0 0.0
07/10/2021
34.86
 32,200 33.19 35.06 33.19 0 0 0
06/10/2021
33.59
 11,600 33.78 33.98 33.59 0 0 0
05/10/2021
33.78
 4,400 33.29 33.88 33.29 0 0 0
04/10/2021
33.00
 13,600 33.00 33.49 33.00 0 0 0
01/10/2021
32.51
 7,700 33.19 33.49 32.51 0 0 0
30/09/2021
32.90
 5,000 32.90 33.39 32.90 0 0 0
29/09/2021
33.19
 1,100 33.39 33.39 32.90 0 0 0
28/09/2021
32.90
 4,324 32.90 33.39 32.90 0 0 0
27/09/2021
32.41
 15,401 34.37 34.37 32.41 0 0 0
24/09/2021
33.39
 7,800 33.59 33.78 33.39 0 0 0
23/09/2021
33.68
 14,101 33.68 34.37 33.68 0 0 0
22/09/2021
33.78
 10,800 35.26 35.26 33.39 0 0 0
21/09/2021
35.26
 15,800 33.39 35.26 33.39 0 0 0
20/09/2021
34.37
 24,331 34.37 34.57 29.95 0 0 0
17/09/2021
35.55
 56,100 34.37 36.14 34.37 0 2,500 -0.1
16/09/2021
33.39
 26,300 30.93 33.39 29.46 0 0 0
15/09/2021
30.35
 110,531 26.61 30.35 26.52 0 0 0
14/09/2021
26.52
 239,900 26.52 26.52 26.32 0 0 0
13/09/2021
26.02
 17,200 26.42 26.42 26.02 0 0 0
10/09/2021
26.12
 76,400 26.42 26.52 26.12 700 0 0.0
09/09/2021
26.22
 5,600 26.32 26.32 26.22 0 0 0
08/09/2021
25.63
 35,500 25.53 26.32 25.44 0 0 0
07/09/2021
26.32
 25,300 27.01 27.01 26.02 0 0 0
06/09/2021
26.81
 7,500 26.52 26.81 26.22 0 0 0
01/09/2021
25.63
 20,700 22.69 26.91 22.69 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |