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

9.30
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
(2025-11-04) 		0.20 2.20% 42,900 0 0
8.80
9.70
9.30
2 tháng
(2025-10-06) 		-0.40 -4.12% 182,900 0 0
8.80
9.70
9.30
3 tháng
(2025-09-05) 		-0.40 -4.12% 271,800 0 0
8.80
9.90
9.30
6 tháng
(2025-06-09) 		-0.20 -2.11% 523,900 -3,200 -0.0
8.80
10.50
9.30
12 tháng
(2024-12-09) 		-0.70 -7% 1,373,609 -3,200 -0.0
8.40
11.40
9.30
24 tháng
(2023-12-15) 		-0.81 -8% 3,724,229 -3,200 -0.0
8.40
12.83
9.30
36 tháng
(2022-12-20) 		2.36 34.05% 8,746,735 -5,300 -0.1
6.56
18.75
9.30
60 tháng
(2020-12-30) 		-1.33 -12.53% 19,478,893 -58,206 -0.7
6.22
18.75
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
10.21
 14,600 10.69 10.69 9.82 0 0 0
30/11/2023
10.69
 300 10.30 10.69 10.40 0 0 0
29/11/2023
10.30
 16,300 10.21 10.50 9.72 0 0 0
28/11/2023
10.21
 9,100 10.30 10.30 9.62 0 0 0
27/11/2023
10.30
 24,100 10.40 10.69 9.43 0 0 0
24/11/2023
10.40
 6,600 10.50 10.50 9.82 0 0 0
23/11/2023
10.50
 10,600 10.59 11.27 10.50 0 0 0
22/11/2023
10.59
 12,700 10.69 10.98 10.30 0 0 0
21/11/2023
10.69
 8,000 10.98 10.98 10.30 0 0 0
20/11/2023
10.98
 17,900 10.89 11.08 10.40 0 0 0
17/11/2023
10.89
 1,000 10.89 11.18 10.89 0 0 0
16/11/2023
10.89
 19,200 10.89 11.18 10.89 0 0 0
15/11/2023
10.89
 13,600 10.69 11.18 10.79 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2023
10.69
 400 10.59 11.37 10.59 0 0 0
13/11/2023
10.59
 9,000 11.06 11.06 10.41 0 0 0
10/11/2023
11.06
 17,200 10.97 11.06 10.31 0 0 0
09/11/2023
10.97
 14,500 11.16 11.16 10.88 0 0 0
08/11/2023
11.16
 14,800 9.94 11.25 9.94 0 0 0
07/11/2023
9.94
 22,300 9.47 10.50 9.56 0 0 0
06/11/2023
9.47
 4,500 9.84 9.84 9.47 0 0 0
03/11/2023
9.84
 7,500 9.75 10.22 9.75 0 0 0
02/11/2023
9.75
 9,200 9.09 9.75 9.09 0 0 0
01/11/2023
9.09
 7,500 8.44 9.09 8.44 0 0 0
31/10/2023
8.44
 4,700 8.44 8.44 8.44 0 0 0
30/10/2023
8.44
 4,000 8.81 9.00 8.44 0 0 0
27/10/2023
8.81
 32,300 8.81 8.91 7.97 0 0 0
26/10/2023
8.81
 8,500 9.84 9.84 8.72 0 0 0
25/10/2023
9.84
 4,200 10.22 10.22 9.84 0 0 0
24/10/2023
10.22
 5,500 9.94 10.41 9.84 0 0 0
23/10/2023
9.94
 2,300 9.94 9.94 9.84 0 0 0
20/10/2023
9.94
 4,900 10.97 10.97 9.47 0 0 0
19/10/2023
10.97
 3,000 10.03 10.97 9.84 0 0 0
18/10/2023
10.03
 7,000 10.50 10.50 10.03 0 0 0
17/10/2023
10.50
 15,700 10.97 10.97 10.31 0 0 0
16/10/2023
10.97
 5,500 10.69 11.16 10.50 0 0 0
13/10/2023
10.69
 7,500 10.69 11.72 10.69 0 0 0
12/10/2023
10.69
 16,800 10.31 11.16 10.50 0 0 0
11/10/2023
10.31
 5,200 10.41 10.50 10.31 0 0 0
10/10/2023
10.41
 7,000 10.50 10.50 10.41 0 0 0
09/10/2023
10.50
 3,700 10.69 10.88 10.31 0 0 0
06/10/2023
10.69
 700 10.69 10.69 10.69 0 0 0
05/10/2023
10.69
 900 10.50 10.78 10.50 0 0 0
04/10/2023
10.50
 7,600 10.41 11.16 10.31 0 0 0
03/10/2023
10.41
 4,700 11.25 11.34 10.41 0 0 0
02/10/2023
11.25
 8,400 10.88 11.53 10.97 0 0 0
29/09/2023
10.88
 17,800 10.97 11.06 10.78 0 0 0
28/09/2023
10.97
 13,100 10.69 10.97 10.59 0 0 0
27/09/2023
10.69
 23,900 11.16 11.16 10.22 0 0 0
26/09/2023
11.16
 11,000 10.97 11.72 10.78 0 0 0
25/09/2023
10.97
 24,500 11.81 12.09 10.97 0 0 0
22/09/2023
11.81
 19,900 12.84 12.84 11.72 0 300 -0.0
21/09/2023
12.84
 26,000 12.66 12.94 12.19 0 0 0
20/09/2023
12.66
 24,800 12.28 13.22 11.63 0 0 0
19/09/2023
12.28
 21,700 12.94 12.94 11.91 0 0 0
18/09/2023
12.94
 13,400 13.13 13.69 12.75 0 0 0
15/09/2023
13.13
 13,200 13.59 13.88 12.94 0 0 0
14/09/2023
13.59
 35,500 14.53 14.53 12.38 0 0 0
13/09/2023
14.53
 27,400 14.25 14.91 14.25 0 0 0
12/09/2023
14.25
 35,200 14.16 14.63 14.06 0 0 0
11/09/2023
14.16
 87,000 15.09 15.28 14.16 0 0 0
08/09/2023
15.09
 53,600 15.75 15.75 15.00 0 0 0
07/09/2023
15.75
 72,900 15.66 16.31 15.47 0 0 0
06/09/2023
15.66
 55,000 16.41 16.50 15.09 0 0 0
05/09/2023
16.41
 104,900 16.88 16.97 16.41 0 0 0
31/08/2023
16.88
 53,400 16.88 17.34 16.78 0 0 0
30/08/2023
16.88
 52,400 17.16 17.34 16.59 0 0 0
29/08/2023
17.16
 49,500 17.91 17.91 16.97 0 300 -0.0
28/08/2023
17.91
 49,200 18.19 18.19 17.34 0 0 0
25/08/2023
18.19
 186,000 17.53 19.69 18.00 0 0 0
24/08/2023
17.53
 34,200 17.81 17.81 17.34 0 0 0
23/08/2023
17.81
 44,200 17.34 18.00 16.97 300 0 0.0
22/08/2023
17.34
 49,900 16.97 17.63 16.88 0 0 0
21/08/2023
16.97
 55,000 17.53 17.53 15.94 0 0 0
18/08/2023
17.53
 99,400 18.47 18.47 16.88 0 0 0
17/08/2023
18.47
 79,100 18.19 18.75 18.28 0 0 0
16/08/2023
18.19
 81,300 18.00 19.13 18.09 0 0 0
15/08/2023
18.00
 98,100 18.56 18.66 17.81 0 0 0
14/08/2023
18.56
 244,700 17.25 19.69 18.00 0 0 0
11/08/2023
17.25
 64,700 16.59 17.63 16.69 0 0 0
10/08/2023
16.59
 48,900 17.34 17.34 16.41 0 0 0
09/08/2023
17.34
 164,600 16.41 17.72 16.41 0 0 0
08/08/2023
16.41
 52,400 15.94 16.69 15.56 0 1,800 -0.0
07/08/2023
15.94
 122,300 17.25 17.25 15.56 0 0 0
04/08/2023
17.25
 105,300 17.34 17.34 16.41 0 0 0
03/08/2023
17.34
 170,100 18.75 19.69 17.06 0 0 0
02/08/2023
18.75
 258,500 16.97 18.94 16.97 0 0 0
01/08/2023
16.97
 320,200 15.09 16.97 14.72 0 0 0
31/07/2023
15.09
 83,400 14.63 15.09 14.53 0 0 0
28/07/2023
14.63
 158,000 15.94 15.94 13.50 0 0 0
27/07/2023
15.94
 77,000 14.63 16.50 15.00 0 0 0
26/07/2023
14.63
 153,600 14.91 16.97 14.16 0 0 0
25/07/2023
14.91
 147,500 13.22 14.91 13.97 0 0 0
24/07/2023
13.22
 201,000 11.16 13.22 10.78 0 0 0
21/07/2023
11.16
 300 10.69 12.19 11.16 0 0 0
20/07/2023
10.69
 4,600 10.13 10.78 10.31 0 0 0
19/07/2023
10.13
 900 10.69 10.69 10.13 0 0 0
18/07/2023
10.69
 36,100 9.47 10.97 9.47 0 0 0
17/07/2023
9.47
 16,000 9.00 9.75 9.38 0 0 0
14/07/2023
9.00
 11,900 8.63 9.56 9.00 0 0 0
13/07/2023
8.63
 1,600 8.63 9.19 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |