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)
31/08/2021
9.94
 24,600 9.77 10.11 9.61 300 0 0.0
30/08/2021
9.77
 14,700 9.61 9.94 9.35 0 0 0
27/08/2021
9.61
 14,300 9.61 9.61 9.27 0 0 0
26/08/2021
9.61
 1,400 9.44 9.61 9.44 0 0 0
25/08/2021
9.44
 800 9.44 9.69 9.44 0 0 0
24/08/2021
9.44
 900 9.61 9.61 9.44 0 0 0
23/08/2021
9.61
 9,300 9.61 9.69 9.27 0 0 0
20/08/2021
9.61
 18,300 9.94 9.94 9.61 0 0 0
19/08/2021
9.94
 14,500 10.03 10.03 9.77 0 0 0
18/08/2021
10.03
 8,200 9.86 10.28 9.86 0 0 0
17/08/2021
9.86
 10,400 9.94 10.11 9.86 0 0 0
16/08/2021
9.94
 27,200 10.36 10.36 9.94 0 0 0
13/08/2021
10.36
 60,700 9.77 10.45 9.69 0 0 0
12/08/2021
9.77
 13,300 9.86 10.11 9.77 0 0 0
11/08/2021
9.86
 25,300 9.69 10.45 9.69 0 400 -0.0
10/08/2021
9.69
 16,900 9.61 9.69 9.52 0 0 0
09/08/2021
9.61
 6,500 9.52 9.61 9.27 0 0 0
06/08/2021
9.52
 8,300 9.69 9.69 9.52 0 0 0
05/08/2021
9.69
 30,600 9.52 9.69 9.27 0 0 0
04/08/2021
9.52
 5,600 9.52 9.52 9.44 0 0 0
03/08/2021
9.52
 15,500 9.52 9.69 9.44 0 0 0
02/08/2021
9.52
 4,500 9.69 9.69 9.44 400 0 0.0
30/07/2021
9.69
 1,000 9.52 9.77 9.69 0 0 0
29/07/2021
9.52
 700 9.69 9.69 9.52 0 0 0
28/07/2021
9.69
 11,100 9.94 10.11 9.69 0 0 0
27/07/2021
9.94
 23,000 9.35 9.94 9.69 0 0 0
26/07/2021
9.35
 15,700 9.69 9.69 9.27 0 0 0
23/07/2021
9.69
 0 9.69 9.69 9.69 0 0 0
22/07/2021
9.69
 1,500 9.27 9.69 9.69 0 0 0
21/07/2021
9.27
 3,100 9.35 9.61 9.27 0 0 0
20/07/2021
9.35
 2,100 9.35 9.35 9.27 0 0 0
19/07/2021
9.35
 9,300 9.69 9.69 9.27 0 0 0
16/07/2021
9.69
 15,400 9.35 9.69 9.35 0 0 0
15/07/2021
9.35
 2,100 9.35 9.35 9.35 0 0 0
14/07/2021
9.35
 1,800 9.94 9.94 9.35 0 0 0
13/07/2021
9.94
 1,700 9.35 9.94 9.35 0 0 0
12/07/2021
9.35
 25,200 9.69 9.69 9.35 0 0 0
09/07/2021
9.69
 30,100 9.77 9.94 9.69 0 0 0
08/07/2021
9.77
 11,300 10.03 10.03 9.69 2,000 0 0.0
07/07/2021
10.03
 6,200 9.86 10.03 9.69 0 0 0
06/07/2021
9.86
 17,600 10.20 10.20 9.86 0 0 0
05/07/2021
10.20
 9,000 10.20 10.53 10.11 0 0 0
02/07/2021
10.20
 43,900 10.36 10.36 9.94 0 0 0
01/07/2021
10.36
 9,200 10.36 10.53 10.36 0 0 0
30/06/2021
10.36
 11,100 10.53 10.53 10.36 0 0 0
29/06/2021
10.53
 37,400 10.36 10.70 10.36 0 0 0
28/06/2021
10.36
 15,300 10.53 10.79 10.28 100 1,000 -0.0
25/06/2021
10.53
 17,400 10.87 10.87 10.53 0 0 0
24/06/2021
10.87
 55,000 10.95 11.29 10.53 0 0 0
23/06/2021
10.95
 48,600 11.54 11.54 10.95 0 0 0
22/06/2021
11.54
 53,700 11.80 11.80 11.46 0 0 0
21/06/2021
11.80
 176,500 10.95 12.39 10.95 1,000 0 0
18/06/2021
10.95
 48,200 10.70 11.04 10.62 0 0 0
17/06/2021
10.70
 24,600 10.87 11.04 10.20 0 0 0
16/06/2021
10.87
 86,800 11.04 11.04 10.53 0 0 0
15/06/2021
11.04
 114,000 10.62 11.21 10.45 0 0 0
14/06/2021
10.62
 48,600 10.03 10.70 10.03 0 0 0
11/06/2021
10.03
 144,500 10.03 10.03 9.61 0 0 0
10/06/2021
10.03
 29,800 9.69 10.03 9.77 0 0 0
09/06/2021
9.69
 6,000 9.61 9.94 9.69 0 200 -0.0
08/06/2021
9.61
 21,400 10.28 10.36 9.61 0 0 0
07/06/2021
10.28
 9,800 10.95 10.95 10.20 0 0 0
04/06/2021
10.95
 13,700 10.53 11.54 10.36 0 0 0
03/06/2021
10.53
 26,800 10.53 11.71 10.11 0 0 0
02/06/2021
10.53
 13,600 10.11 10.53 9.94 0 0 0
01/06/2021
10.11
 9,200 10.20 10.20 9.61 0 0 0
31/05/2021
10.20
 23,300 10.11 10.20 9.61 0 0 0
28/05/2021
10.11
 11,600 9.86 10.45 9.94 0 0 0
27/05/2021
9.86
 5,600 10.11 10.11 9.77 0 0 0
26/05/2021
10.11
 27,400 10.62 10.62 10.11 0 0 0
25/05/2021
10.62
 8,300 10.03 10.62 9.94 0 0 0
24/05/2021
10.03
 3,000 10.11 10.87 9.94 0 100 -0.0
21/05/2021
10.11
 10,100 10.45 10.45 9.94 0 0 0
20/05/2021
10.45
 8,500 10.62 10.62 10.45 0 0 0
19/05/2021
10.62
 11,800 10.53 10.62 10.11 0 100 -0.0
18/05/2021
10.53
 12,200 11.21 11.21 10.45 0 0 0
17/05/2021
11.21
 1,900 11.38 11.38 11.04 0 0 0
14/05/2021
11.38
 10,900 11.21 11.46 11.12 100 0 0.0
13/05/2021
11.21
 32,800 10.70 11.21 10.03 0 0 0
12/05/2021
10.70
 18,300 9.94 10.70 9.69 0 0 0
11/05/2021
9.94
 20,000 10.70 10.70 9.94 0 0 0
10/05/2021
10.70
 4,700 11.04 11.04 9.77 0 0 0
07/05/2021
11.04
 9,300 10.95 11.21 10.62 0 0 0
06/05/2021
10.95
 4,200 11.21 11.21 10.70 0 0 0
05/05/2021
11.21
 28,300 11.12 11.38 11.04 0 0 0
04/05/2021
11.12
 7,800 11.21 11.38 11.12 0 0 0
29/04/2021
11.21
 12,900 11.12 11.38 11.12 0 0 0
28/04/2021
11.12
 5,100 11.38 11.46 11.12 0 0 0
27/04/2021
11.38
 6,600 11.80 11.80 11.21 0 0 0
26/04/2021
11.80
 23,600 11.63 11.80 11.12 0 200 -0.0
23/04/2021
11.63
 27,300 11.12 11.80 10.95 0 0 0
22/04/2021
11.12
 3,000 11.63 11.80 11.12 0 0 0
20/04/2021
11.63
 4,900 12.30 12.30 11.63 0 0 0
19/04/2021
12.30
 4,700 12.05 12.47 11.63 0 0 0
16/04/2021
12.05
 23,500 12.13 12.22 11.21 0 0 0
15/04/2021
12.13
 6,500 12.72 12.72 12.05 0 0 0
14/04/2021
12.72
 9,503 12.64 12.72 11.04 0 0 0
13/04/2021
12.64
 15,500 12.98 12.98 12.64 0 0 0
12/04/2021
12.98
 39,400 13.23 13.40 12.64 0 0 0
09/04/2021
13.23
 49,400 12.39 13.23 12.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |