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)
12/07/2021
9.60
 25,200 9.94 9.94 9.60 0 0 0
09/07/2021
9.94
 30,100 10.03 10.20 9.94 0 0 0
08/07/2021
10.03
 11,300 10.29 10.29 9.94 2,000 0 0.0
07/07/2021
10.29
 6,200 10.11 10.29 9.94 0 0 0
06/07/2021
10.11
 17,600 10.46 10.46 10.11 0 0 0
05/07/2021
10.46
 9,000 10.46 10.81 10.37 0 0 0
02/07/2021
10.46
 43,900 10.63 10.63 10.20 0 0 0
01/07/2021
10.63
 9,200 10.63 10.81 10.63 0 0 0
30/06/2021
10.63
 11,100 10.81 10.81 10.63 0 0 0
29/06/2021
10.81
 37,400 10.63 10.98 10.63 0 0 0
28/06/2021
10.63
 15,300 10.81 11.06 10.55 100 1,000 -0.0
25/06/2021
10.81
 17,400 11.15 11.15 10.81 0 0 0
24/06/2021
11.15
 55,000 11.24 11.58 10.81 0 0 0
23/06/2021
11.24
 48,600 11.84 11.84 11.24 0 0 0
22/06/2021
11.84
 53,700 12.10 12.10 11.76 0 0 0
21/06/2021
12.10
 176,500 11.24 12.71 11.24 1,000 0 0
18/06/2021
11.24
 48,200 10.98 11.32 10.89 0 0 0
17/06/2021
10.98
 24,600 11.15 11.32 10.46 0 0 0
16/06/2021
11.15
 86,800 11.32 11.32 10.81 0 0 0
15/06/2021
11.32
 114,000 10.89 11.50 10.72 0 0 0
14/06/2021
10.89
 48,600 10.29 10.98 10.29 0 0 0
11/06/2021
10.29
 144,500 10.29 10.29 9.85 0 0 0
10/06/2021
10.29
 29,800 9.94 10.29 10.03 0 0 0
09/06/2021
9.94
 6,000 9.85 10.20 9.94 0 200 -0.0
08/06/2021
9.85
 21,400 10.55 10.63 9.85 0 0 0
07/06/2021
10.55
 9,800 11.24 11.24 10.46 0 0 0
04/06/2021
11.24
 13,700 10.81 11.84 10.63 0 0 0
03/06/2021
10.81
 26,800 10.81 12.02 10.37 0 0 0
02/06/2021
10.81
 13,600 10.37 10.81 10.20 0 0 0
01/06/2021
10.37
 9,200 10.46 10.46 9.85 0 0 0
31/05/2021
10.46
 23,300 10.37 10.46 9.85 0 0 0
28/05/2021
10.37
 11,600 10.11 10.72 10.20 0 0 0
27/05/2021
10.11
 5,600 10.37 10.37 10.03 0 0 0
26/05/2021
10.37
 27,400 10.89 10.89 10.37 0 0 0
25/05/2021
10.89
 8,300 10.29 10.89 10.20 0 0 0
24/05/2021
10.29
 3,000 10.37 11.15 10.20 0 100 -0.0
21/05/2021
10.37
 10,100 10.72 10.72 10.20 0 0 0
20/05/2021
10.72
 8,500 10.89 10.89 10.72 0 0 0
19/05/2021
10.89
 11,800 10.81 10.89 10.37 0 100 -0.0
18/05/2021
10.81
 12,200 11.50 11.50 10.72 0 0 0
17/05/2021
11.50
 1,900 11.67 11.67 11.32 0 0 0
14/05/2021
11.67
 10,900 11.50 11.76 11.41 100 0 0.0
13/05/2021
11.50
 32,800 10.98 11.50 10.29 0 0 0
12/05/2021
10.98
 18,300 10.20 10.98 9.94 0 0 0
11/05/2021
10.20
 20,000 10.98 10.98 10.20 0 0 0
10/05/2021
10.98
 4,700 11.32 11.32 10.03 0 0 0
07/05/2021
11.32
 9,300 11.24 11.50 10.89 0 0 0
06/05/2021
11.24
 4,200 11.50 11.50 10.98 0 0 0
05/05/2021
11.50
 28,300 11.41 11.67 11.32 0 0 0
04/05/2021
11.41
 7,800 11.50 11.67 11.41 0 0 0
29/04/2021
11.50
 12,900 11.41 11.67 11.41 0 0 0
28/04/2021
11.41
 5,100 11.67 11.76 11.41 0 0 0
27/04/2021
11.67
 6,600 12.10 12.10 11.50 0 0 0
26/04/2021
12.10
 23,600 11.93 12.10 11.41 0 200 -0.0
23/04/2021
11.93
 27,300 11.41 12.10 11.24 0 0 0
22/04/2021
11.41
 3,000 11.93 12.10 11.41 0 0 0
20/04/2021
11.93
 4,900 12.62 12.62 11.93 0 0 0
19/04/2021
12.62
 4,700 12.36 12.79 11.93 0 0 0
16/04/2021
12.36
 23,500 12.45 12.53 11.50 0 0 0
15/04/2021
12.45
 6,500 13.05 13.05 12.36 0 0 0
14/04/2021
13.05
 9,503 12.97 13.05 11.32 0 0 0
13/04/2021
12.97
 15,500 13.31 13.31 12.97 0 0 0
12/04/2021
13.31
 39,400 13.57 13.74 12.97 0 0 0
09/04/2021
13.57
 49,400 12.71 13.57 13.14 0 0 0
08/04/2021
12.71
 10,200 12.97 12.97 12.10 0 0 0
07/04/2021
12.97
 15,700 13.23 13.40 12.71 0 0 0
06/04/2021
13.23
 4,200 12.97 13.23 12.97 0 0 0
05/04/2021
12.97
 2,400 13.40 13.40 12.88 0 0 0
02/04/2021
13.40
 5,300 13.40 13.49 13.40 0 0 0
01/04/2021
13.40
 22,603 13.31 13.57 13.05 0 0 0
31/03/2021
13.31
 21,600 12.71 13.57 12.62 0 0 0
30/03/2021
12.71
 16,719 12.88 12.88 12.45 0 0 0
29/03/2021
12.88
 17,811 12.53 13.23 11.32 100 0 0.0
26/03/2021
12.53
 0 12.71 12.53 12.53 0 0 0
25/03/2021
12.71
 8,300 12.53 12.71 12.19 0 0 0
24/03/2021
12.53
 12,153 12.88 12.97 12.19 0 0 0
23/03/2021
12.88
 21,515 13.23 13.23 11.15 0 0 0
22/03/2021
13.23
 17,700 13.14 13.40 12.97 0 0 0
19/03/2021
13.14
 11,919 13.40 13.40 13.14 0 0 0
18/03/2021
13.40
 18,800 13.40 13.40 13.05 0 0 0
17/03/2021
13.40
 14,700 13.31 13.74 12.79 0 0 0
16/03/2021
13.31
 25,000 13.83 14.44 13.31 0 0 0
15/03/2021
13.83
 37,000 13.31 14.00 13.05 0 0 0
12/03/2021
13.31
 7,600 13.05 13.40 12.97 0 0 0
11/03/2021
13.05
 24,600 12.97 13.57 12.97 0 0 0
10/03/2021
12.97
 49,400 14.09 14.18 12.97 0 0 0
09/03/2021
14.09
 57,200 14.70 16.25 13.49 0 0 0
08/03/2021
14.70
 57,100 13.40 14.70 14.26 0 0 0
05/03/2021
13.40
 113,100 11.93 13.40 11.84 0 0 0
04/03/2021
11.93
 20,900 11.67 12.02 11.58 0 0 0
03/03/2021
11.67
 19,300 11.67 11.67 11.32 0 0 0
02/03/2021
11.67
 13,010 11.41 11.67 11.15 0 0 0
01/03/2021
11.41
 23,800 10.81 11.41 10.81 0 0 0
26/02/2021
10.81
 20,200 10.89 10.89 10.81 0 200 -0.0
25/02/2021
10.89
 16,800 10.81 10.89 10.63 0 0 0
24/02/2021
10.81
 16,300 11.15 11.24 10.81 0 0 0
23/02/2021
11.15
 8,621 10.81 11.58 10.81 0 0 0
22/02/2021
10.81
 16,760 10.81 10.98 10.81 0 0 0
19/02/2021
10.81
 20,000 10.81 10.89 10.81 0 0 0
18/02/2021
10.81
 25,200 11.24 11.24 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |