Tổng Công ty Tư vấn Xây dựng Thủy lợi Việt Nam - CTCP (hej)

14.40
1.80
(14.29%)
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) 		-1 -6.67% 102,200 0 0
13
17
13
2 tháng
(2025-11-28) 		3.80 37.25% 205,000 0 0
9.40
17
13
3 tháng
(2025-10-29) 		2 16.67% 240,000 0 0
9.20
17
13
6 tháng
(2025-07-31) 		1.80 14.75% 272,000 0 0
9.20
17
13
12 tháng
(2025-02-03) 		3.80 37.25% 540,900 0 0
9
21
13
24 tháng
(2024-02-07) 		2.60 22.81% 755,700 0 0
8
21
13
36 tháng
(2023-02-13) 		1.10 8.53% 1,360,850 0 0
8
21
13
60 tháng
(2021-02-22) 		-8.59 -38.02% 7,505,419 -43,900 -0.7
8
67.50
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2020
21.60
 0 21.60 21.60 21.60 0 0 0
22/01/2020
21.60
 0 21.60 21.60 21.60 0 0 0
21/01/2020
21.60
 0 21.60 21.60 21.60 0 0 0
20/01/2020
21.69
 2,300 20.28 21.69 20.28 0 0 0
17/01/2020
29.24
 4,700 22.64 29.24 22.64 0 0 0
16/01/2020
26.31
 300 26.41 26.41 26.31 0 0 0
15/01/2020
26.41
 14,657 26.22 26.60 26.22 0 0 0
14/01/2020
25.37
 55,100 22.16 25.37 22.16 0 0 0
13/01/2020
22.16
 46,800 21.32 22.16 21.32 0 0 0
10/01/2020
21.69
 25,000 20.75 21.69 20.75 0 0 0
09/01/2020
20.66
 34,035 17.92 20.66 17.92 0 0 0
08/01/2020
18.01
 63 18.01 18.01 18.01 0 0 0
07/01/2020
17.92
 8,600 18.39 18.39 17.92 0 0 0
06/01/2020
17.92
 3,200 17.17 17.92 17.17 0 0 0
03/01/2020
18.39
 2,500 18.58 18.58 18.39 0 0 0
02/01/2020
18.39
 1,000 18.86 18.86 18.39 0 0 0
31/12/2019
20.56
 0 20.56 20.56 20.56 0 0 0
30/12/2019
20.56
 1,000 20.56 20.56 20.56 0 0 0
27/12/2019
20.75
 8,900 20.75 20.75 20.75 8,900 0 0.2
26/12/2019
18.86
 6,600 20.84 20.84 18.86 1,700 0 0.0
25/12/2019
20.84
 4,600 20.75 20.84 20.75 0 0 0
24/12/2019
20.84
 18,000 20.75 20.84 20.75 7,300 0 0.2
23/12/2019
21.69
 2,100 20.94 21.69 20.94 0 0 0
20/12/2019
21.03
 19,172 20.75 21.03 18.86 6,100 0 0.1
19/12/2019
20.75
 7,000 20.75 20.75 20.75 3,000 0 0.1
18/12/2019
20.75
 14,900 19.81 20.84 19.81 8,900 0 0.2
17/12/2019
18.86
 0 18.86 18.86 18.86 0 0 0
16/12/2019
18.86
 500 18.86 18.86 18.86 500 0 0.0
13/12/2019
18.01
 500 18.01 18.01 18.01 0 0 0
12/12/2019
20.75
 0 20.75 20.75 20.75 0 0 0
11/12/2019
20.75
 5,000 20.75 20.75 20.75 0 0 0
10/12/2019
20.75
 4,500 20.75 20.75 20.75 0 0 0
09/12/2019
20.75
 0 20.75 20.75 20.75 0 0 0
06/12/2019
20.75
 0 20.75 20.75 20.75 0 0 0
05/12/2019
20.75
 2,000 20.75 20.75 20.75 0 0 0
04/12/2019
20.75
 0 20.75 20.75 20.75 0 0 0
03/12/2019
20.75
 4,500 20.75 20.75 20.75 4,500 0 0.1
02/12/2019
19.71
 3,000 19.71 20.28 19.71 3,000 0 0.1
29/11/2019
19.71
 4,200 19.62 19.71 19.62 0 0 0
28/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
27/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
26/11/2019
17.17
 2,500 17.26 17.26 17.17 0 0 0
25/11/2019
17.07
 300 21.22 21.22 17.07 0 0 0
22/11/2019
19.15
 0 19.15 19.15 19.15 0 0 0
21/11/2019
18.86
 5,600 19.15 19.24 18.86 0 0 0
20/11/2019
16.79
 0 16.79 16.79 16.79 0 0 0
19/11/2019
16.79
 0 16.79 16.79 16.79 0 0 0
18/11/2019
16.79
 400 16.79 16.79 16.79 0 0 0
15/11/2019
18.96
 1,600 18.86 18.96 18.86 0 0 0
14/11/2019
16.51
 0 16.51 16.51 16.51 0 0 0
13/11/2019
16.51
 200 16.51 16.51 16.51 0 0 0
12/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
11/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
08/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
07/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
06/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
05/11/2019
17.17
 0 17.17 17.17 17.17 0 0 0
04/11/2019
17.17
 600 17.17 17.17 17.17 0 0 0
01/11/2019
18.96
 6,000 16.98 18.96 16.98 0 0 0
31/10/2019
16.51
 0 16.51 16.51 16.51 0 0 0
30/10/2019
16.51
 500 16.51 16.51 16.51 0 0 0
29/10/2019
17.26
 0 17.26 17.26 17.26 0 0 0
28/10/2019
17.26
 500 17.26 17.26 17.26 0 0 0
25/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
24/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
23/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
22/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
21/10/2019
18.96
 0 18.96 18.96 18.96 0 0 0
18/10/2019
18.96
 2,000 18.96 18.96 18.96 0 0 0
17/10/2019
16.51
 200 16.51 16.51 16.51 0 0 0
16/10/2019
15.94
 0 15.94 15.94 15.94 0 0 0
15/10/2019
15.94
 0 15.94 15.94 15.94 0 0 0
14/10/2019
15.94
 0 15.94 15.94 15.94 0 0 0
11/10/2019
15.94
 400 15.94 15.94 15.94 0 0 0
10/10/2019
17.54
 800 17.54 17.54 17.54 0 0 0
09/10/2019
19.34
 2,828 16.69 19.34 16.69 0 0 0
08/10/2019
19.05
 500 19.05 19.05 19.05 0 0 0
07/10/2019
17.35
 1,000 17.35 17.35 17.35 0 0 0
04/10/2019
20.56
 5,500 15.47 20.56 15.47 0 0 0
03/10/2019
17.92
 100 17.92 17.92 17.92 0 0 0
02/10/2019
19.81
 5,000 18.86 19.81 17.45 0 0 0
01/10/2019
16.22
 2,500 15.09 19.81 15.09 0 0 0
30/09/2019
17.64
 600 17.64 17.64 17.64 0 0 0
27/09/2019: Cổ tức tiền mặt tỉ lệ: 19.5%
27/09/2019
17.92
 4,000 22.64 22.83 17.54 0 0 0
26/09/2019
20.80
 1,600 19.93 20.80 16.20 0 0 0
25/09/2019
18.63
 0 18.63 18.63 18.63 0 0 0
24/09/2019
18.63
 0 18.63 18.63 18.63 0 0 0
23/09/2019
18.63
 400 18.63 18.63 18.63 0 0 0
20/09/2019
16.20
 800 16.20 16.20 16.20 0 0 0
19/09/2019
14.12
 0 14.12 14.12 14.12 0 0 0
18/09/2019
12.65
 200 15.60 15.60 12.65 0 0 0
17/09/2019
13.95
 100 13.95 13.95 13.95 0 0 0
16/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
13/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
12/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
11/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
10/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
09/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
06/09/2019
12.13
 0 12.13 12.13 12.13 0 0 0
05/09/2019
12.13
 100 12.13 12.13 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |