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)
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
11/11/2020
11.15
 11,000 11.89 11.89 10.73 0 0 0
10/11/2020
11.89
 0 11.97 11.89 11.89 0 0 0
09/11/2020
11.97
 13,200 10.73 11.97 10.57 0 0 0
06/11/2020
10.73
 6,800 10.57 10.73 10.57 0 0 0
05/11/2020
10.57
 2,700 9.91 11.56 10.57 0 0 0
04/11/2020
9.91
 1,800 10.32 11.15 9.91 0 0 0
03/11/2020
10.32
 9,700 9.08 10.32 9.91 0 0 0
02/11/2020
9.08
 100 9.91 9.91 9.08 0 0 0
30/10/2020
9.91
 5,700 9.25 9.91 9.91 0 0 0
29/10/2020
9.25
 100 9.08 9.25 9.25 0 0 0
28/10/2020
9.08
 10,900 9.08 9.08 9.08 0 0 0
27/10/2020
9.08
 7,000 9.25 9.25 9.08 0 0 0
26/10/2020
9.25
 4,100 9.83 9.83 9.08 0 0 0
23/10/2020
9.83
 7,200 9.08 9.91 9.50 0 0 0
22/10/2020
9.08
 3,900 9.74 9.74 9.08 0 0 0
21/10/2020
9.74
 14,300 9.50 9.74 9.74 0 0 0
20/10/2020
9.50
 8,600 9.08 9.50 9.08 0 0 0
19/10/2020
9.08
 18,500 9.91 9.91 9.08 0 0 0
16/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
15/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
14/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
13/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
12/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
09/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
08/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
07/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
06/10/2020
9.91
 100 9.91 9.91 9.91 0 0 0
05/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
02/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
01/10/2020
9.91
 0 9.91 9.91 9.91 0 0 0
30/09/2020
9.91
 0 9.91 9.91 9.91 0 0 0
29/09/2020
9.91
 0 9.91 9.91 9.91 0 0 0
28/09/2020
9.91
 0 9.91 9.91 9.91 0 0 0
25/09/2020
9.91
 0 9.91 9.91 9.91 0 0 0
24/09/2020
9.91
 0 9.91 9.91 9.91 0 0 0
23/09/2020
9.91
 500 8.67 9.91 9.91 0 0 0
22/09/2020
8.67
 0 8.67 8.67 8.67 0 0 0
21/09/2020
8.67
 0 8.67 8.67 8.67 0 0 0
18/09/2020
8.67
 0 8.67 8.67 8.67 0 0 0
17/09/2020
8.67
 0 8.67 8.67 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |