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)
08/04/2021
12.39
 10,200 12.64 12.64 11.80 0 0 0
07/04/2021
12.64
 15,700 12.89 13.06 12.39 0 0 0
06/04/2021
12.89
 4,200 12.64 12.89 12.64 0 0 0
05/04/2021
12.64
 2,400 13.06 13.06 12.55 0 0 0
02/04/2021
13.06
 5,300 13.06 13.14 13.06 0 0 0
01/04/2021
13.06
 22,603 12.98 13.23 12.72 0 0 0
31/03/2021
12.98
 21,600 12.39 13.23 12.30 0 0 0
30/03/2021
12.39
 16,719 12.55 12.55 12.13 0 0 0
29/03/2021
12.55
 17,811 12.22 12.89 11.04 100 0 0.0
26/03/2021
12.22
 0 12.39 12.22 12.22 0 0 0
25/03/2021
12.39
 8,300 12.22 12.39 11.88 0 0 0
24/03/2021
12.22
 12,153 12.55 12.64 11.88 0 0 0
23/03/2021
12.55
 21,515 12.89 12.89 10.87 0 0 0
22/03/2021
12.89
 17,700 12.81 13.06 12.64 0 0 0
19/03/2021
12.81
 11,919 13.06 13.06 12.81 0 0 0
18/03/2021
13.06
 18,800 13.06 13.06 12.72 0 0 0
17/03/2021
13.06
 14,700 12.98 13.40 12.47 0 0 0
16/03/2021
12.98
 25,000 13.48 14.07 12.98 0 0 0
15/03/2021
13.48
 37,000 12.98 13.65 12.72 0 0 0
12/03/2021
12.98
 7,600 12.72 13.06 12.64 0 0 0
11/03/2021
12.72
 24,600 12.64 13.23 12.64 0 0 0
10/03/2021
12.64
 49,400 13.73 13.82 12.64 0 0 0
09/03/2021
13.73
 57,200 14.32 15.84 13.14 0 0 0
08/03/2021
14.32
 57,100 13.06 14.32 13.90 0 0 0
05/03/2021
13.06
 113,100 11.63 13.06 11.54 0 0 0
04/03/2021
11.63
 20,900 11.38 11.71 11.29 0 0 0
03/03/2021
11.38
 19,300 11.38 11.38 11.04 0 0 0
02/03/2021
11.38
 13,010 11.12 11.38 10.87 0 0 0
01/03/2021
11.12
 23,800 10.53 11.12 10.53 0 0 0
26/02/2021
10.53
 20,200 10.62 10.62 10.53 0 200 -0.0
25/02/2021
10.62
 16,800 10.53 10.62 10.36 0 0 0
24/02/2021
10.53
 16,300 10.87 10.95 10.53 0 0 0
23/02/2021
10.87
 8,621 10.53 11.29 10.53 0 0 0
22/02/2021
10.53
 16,760 10.53 10.70 10.53 0 0 0
19/02/2021
10.53
 20,000 10.53 10.62 10.53 0 0 0
18/02/2021
10.53
 25,200 10.95 10.95 10.36 0 0 0
17/02/2021
10.95
 2,800 10.87 10.95 10.28 0 0 0
09/02/2021
10.87
 6,400 10.36 11.04 10.11 0 0 0
08/02/2021
10.36
 35,100 11.29 11.29 9.69 300 0 0
05/02/2021
11.29
 7,400 11.71 11.97 11.21 0 0 0
04/02/2021
11.71
 29,500 12.64 12.64 11.71 0 0 0
03/02/2021
12.64
 22,100 11.54 13.23 11.54 0 0 0
02/02/2021
11.54
 20,300 11.80 11.80 11.21 0 100 -0.0
01/02/2021
11.80
 36,400 11.12 11.80 11.12 100 0 0.0
29/01/2021
11.12
 8,000 10.95 11.12 9.69 0 800 -0.0
28/01/2021
10.95
 170,000 11.80 11.80 9.52 0 0 0
27/01/2021
11.80
 41,200 12.64 12.64 10.79 0 0 0
26/01/2021
12.64
 104,400 14.32 14.32 12.39 0 0 0
25/01/2021
14.32
 123,500 14.58 15.93 13.48 0 0 0
22/01/2021
14.58
 204,100 13.06 14.58 13.48 400 206 0.0
21/01/2021
13.06
 81,700 11.80 13.06 11.88 200 0 0.0
20/01/2021
11.80
 89,600 11.38 11.97 10.95 0 0 0
19/01/2021
11.38
 214,629 10.53 11.71 10.11 400 0 0.0
18/01/2021
10.53
 98,600 9.61 10.53 9.61 0 100 -0.0
15/01/2021
9.61
 20,900 9.86 9.86 9.52 0 0 0
14/01/2021
9.86
 15,329 9.69 9.94 9.69 0 0 0
13/01/2021
9.69
 61,600 9.86 9.94 9.69 0 0 0
12/01/2021
9.86
 61,020 10.03 10.03 9.52 0 0 0
11/01/2021
10.03
 10,900 9.86 10.53 10.03 0 0 0
08/01/2021
9.86
 20,100 9.86 10.03 9.52 0 0 0
07/01/2021
9.86
 86,400 9.94 9.94 9.27 100 59,000 -0.7
06/01/2021
9.94
 19,000 9.94 10.11 9.86 100 0 0.0
05/01/2021
9.94
 43,626 10.11 10.36 9.94 0 900 -0.0
04/01/2021
10.11
 12,900 10.03 10.11 9.69 0 0 0
31/12/2020
10.03
 8,500 10.36 10.36 9.69 0 0 0
30/12/2020
10.36
 33,201 10.28 10.62 10.11 0 0 0
29/12/2020
10.28
 66,500 11.21 11.54 10.28 0 0 0
28/12/2020
11.21
 41,700 10.45 11.54 10.28 0 0 0
25/12/2020
10.45
 43,600 9.27 10.45 9.27 0 0 0
24/12/2020
9.27
 33,700 9.27 9.44 8.76 100 100 -0
23/12/2020
9.27
 66,400 9.27 10.03 8.85 100 0 0.0
22/12/2020
9.27
 46,500 9.61 10.03 8.51 0 0 0
21/12/2020
9.61
 68,000 10.53 10.87 9.27 0 0 0
18/12/2020
10.53
 42,800 10.79 11.38 10.20 0 0 0
17/12/2020
10.79
 74,672 11.80 11.80 10.70 0 0 0
16/12/2020
11.80
 122,505 12.30 14.07 10.53 0 0 0
15/12/2020
12.30
 2,200 14.41 14.41 12.30 0 0 0
14/12/2020
14.41
 4,600 16.94 16.94 14.41 0 0 0
11/12/2020
16.94
 4,100 19.89 19.89 16.94 0 0 0
10/12/2020
19.89
 2,406 19.80 19.89 19.89 100 0 0.0
09/12/2020
19.80
 51,418 20.98 23.59 19.80 0 0 0
08/12/2020
20.98
 147,000 23.17 24.44 20.98 100 0 0.0
07/12/2020
23.17
 133,550 22.33 25.19 21.91 0 100 -0.0
04/12/2020
22.33
 125,000 21.91 25.11 21.91 11,200 0 0.3
03/12/2020
21.91
 157,002 20.98 22.75 21.07 47,500 0 1.3
02/12/2020
20.98
 127,700 19.38 21.82 17.27 0 0 0
01/12/2020
19.38
 254,200 19.38 19.38 17.69 0 0 0
30/11/2020
19.38
 110,200 18.54 20.56 18.54 100 0 0.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
27/11/2020
18.54
 192,900 16.52 18.54 16.85 100 0 0.0
26/11/2020
16.52
 141,350 15.61 16.93 15.69 100 0 0.0
25/11/2020
15.61
 117,300 15.69 16.43 14.95 0 0 0
24/11/2020
15.69
 27,300 14.95 15.69 14.86 0 0 0
23/11/2020
14.95
 81,830 13.21 14.95 13.63 0 0 0
20/11/2020
13.21
 25,900 13.21 13.21 12.55 0 0 0
19/11/2020
13.21
 14,100 12.06 13.21 12.14 0 0 0
18/11/2020
12.06
 51,700 12.39 12.39 11.56 0 0 0
17/11/2020
12.39
 900 11.97 12.39 10.24 0 0 0
16/11/2020
11.97
 6,800 11.97 11.97 11.97 0 0 0
13/11/2020
11.97
 4,200 11.97 11.97 11.97 0 0 0
12/11/2020
11.97
 12,800 11.15 11.97 11.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |