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

9.10
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
(2026-04-01) 		0.40 4.60% 35,700 0 0
8.30
9.10
9.10
2 tháng
(2026-03-02) 		0.40 4.60% 76,200 0 0
8
9.10
9.10
3 tháng
(2026-02-02) 		0.40 4.60% 175,800 0 0
8
9.10
9.10
6 tháng
(2025-11-03) 		0.23 2.59% 451,400 0 0
8
9.90
9.10
12 tháng
(2025-05-06) 		-0.74 -7.57% 1,067,400 -3,200 -0.0
8
10.23
9.10
24 tháng
(2024-05-13) 		0.48 5.55% 3,311,656 -3,200 -0.0
8
12.51
9.10
36 tháng
(2023-05-17) 		1.88 26.04% 9,087,557 -5,300 -0.1
6.58
18.28
9.10
60 tháng
(2021-05-27) 		-0.76 -7.69% 16,953,274 1,700 -0.0
6.07
18.28
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |