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)
12/10/2021
11.38
 19,100 11.63 11.63 11.12 500 0 0.0
11/10/2021
11.63
 2,600 11.63 11.71 11.29 0 0 0
08/10/2021
11.63
 26,700 11.63 12.13 11.63 0 0 0
07/10/2021
11.63
 23,500 11.71 11.71 11.29 0 0 0
06/10/2021
11.71
 12,100 11.80 12.05 11.38 0 0 0
05/10/2021
11.80
 25,800 11.80 12.13 11.71 0 0 0
04/10/2021
11.80
 11,550 11.80 12.05 11.80 100 0 0.0
01/10/2021
11.80
 25,300 11.63 12.13 11.54 0 0 0
30/09/2021
11.63
 27,400 11.38 11.63 11.38 0 0 0
29/09/2021
11.38
 14,400 11.71 11.71 11.21 400 0 0.0
28/09/2021
11.71
 11,400 11.38 11.80 10.95 500 0 0.0
27/09/2021
11.38
 27,200 11.71 11.97 10.79 100 0 0.0
24/09/2021
11.71
 25,400 11.80 11.88 11.21 0 0 0
23/09/2021
11.80
 46,500 12.64 13.65 11.12 0 0 0
22/09/2021
12.64
 147,600 10.87 12.64 11.04 0 0 0
21/09/2021
10.87
 29,100 11.38 11.38 10.79 300 0 0.0
20/09/2021
11.38
 50,810 11.80 11.97 11.38 0 0 0
17/09/2021
11.80
 50,600 11.80 11.97 11.54 0 0 0
16/09/2021
11.80
 69,100 11.88 12.22 11.80 0 500 -0.0
15/09/2021
11.88
 56,300 12.05 12.39 11.80 0 0 0
14/09/2021
12.05
 171,300 10.79 12.22 10.79 0 800 -0.0
13/09/2021
10.79
 47,700 11.12 11.12 10.53 0 0 0
10/09/2021
11.12
 25,500 10.70 11.21 10.70 0 0 0
09/09/2021
10.70
 52,400 10.79 10.95 10.53 0 0 0
08/09/2021
10.79
 35,700 11.38 11.38 10.53 100 0 0.0
07/09/2021
11.38
 77,400 11.88 12.39 11.38 200 0 0.0
06/09/2021
11.88
 132,100 10.53 11.88 10.53 500 0 0.0
01/09/2021
10.53
 103,800 9.94 10.70 9.94 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |