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% 191,100 0 0
9
9.90
9
2 tháng
(2025-11-28) 		0.03 0.36% 203,900 0 0
8.68
9.90
9
3 tháng
(2025-10-29) 		0.13 1.46% 251,800 0 0
8.58
9.90
9
6 tháng
(2025-07-31) 		-0.94 -9.48% 575,500 0 0
8.58
10.14
9
12 tháng
(2025-02-03) 		-0.46 -4.81% 1,390,200 -3,200 -0.0
8.19
11.11
9
24 tháng
(2024-02-07) 		-0.47 -5% 3,602,671 -3,200 -0.0
8.19
12.51
9
36 tháng
(2023-02-13) 		2.05 29.58% 8,922,605 -5,300 -0.1
6.58
18.28
9
60 tháng
(2021-02-22) 		-1.53 -14.55% 17,947,788 1,300 -0.0
6.07
18.28
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
16.45
 53,400 16.45 16.91 16.36 0 0 0
30/08/2023
16.45
 52,400 16.72 16.91 16.18 0 0 0
29/08/2023
16.72
 49,500 17.46 17.46 16.54 0 300 -0.0
28/08/2023
17.46
 49,200 17.73 17.73 16.91 0 0 0
25/08/2023
17.73
 186,000 17.09 19.19 17.55 0 0 0
24/08/2023
17.09
 34,200 17.36 17.36 16.91 0 0 0
23/08/2023
17.36
 44,200 16.91 17.55 16.54 300 0 0.0
22/08/2023
16.91
 49,900 16.54 17.18 16.45 0 0 0
21/08/2023
16.54
 55,000 17.09 17.09 15.54 0 0 0
18/08/2023
17.09
 99,400 18.00 18.00 16.45 0 0 0
17/08/2023
18.00
 79,100 17.73 18.28 17.82 0 0 0
16/08/2023
17.73
 81,300 17.55 18.64 17.64 0 0 0
15/08/2023
17.55
 98,100 18.09 18.19 17.36 0 0 0
14/08/2023
18.09
 244,700 16.82 19.19 17.55 0 0 0
11/08/2023
16.82
 64,700 16.18 17.18 16.27 0 0 0
10/08/2023
16.18
 48,900 16.91 16.91 15.99 0 0 0
09/08/2023
16.91
 164,600 15.99 17.27 15.99 0 0 0
08/08/2023
15.99
 52,400 15.54 16.27 15.17 0 1,800 -0.0
07/08/2023
15.54
 122,300 16.82 16.82 15.17 0 0 0
04/08/2023
16.82
 105,300 16.91 16.91 15.99 0 0 0
03/08/2023
16.91
 170,100 18.28 19.19 16.63 0 0 0
02/08/2023
18.28
 258,500 16.54 18.46 16.54 0 0 0
01/08/2023
16.54
 320,200 14.71 16.54 14.35 0 0 0
31/07/2023
14.71
 83,400 14.26 14.71 14.17 0 0 0
28/07/2023
14.26
 158,000 15.54 15.54 13.16 0 0 0
27/07/2023
15.54
 77,000 14.26 16.08 14.62 0 0 0
26/07/2023
14.26
 153,600 14.53 16.54 13.80 0 0 0
25/07/2023
14.53
 147,500 12.89 14.53 13.62 0 0 0
24/07/2023
12.89
 201,000 10.88 12.89 10.51 0 0 0
21/07/2023
10.88
 300 10.42 11.88 10.88 0 0 0
20/07/2023
10.42
 4,600 9.87 10.51 10.05 0 0 0
19/07/2023
9.87
 900 10.42 10.42 9.87 0 0 0
18/07/2023
10.42
 36,100 9.23 10.69 9.23 0 0 0
17/07/2023
9.23
 16,000 8.77 9.50 9.14 0 0 0
14/07/2023
8.77
 11,900 8.41 9.32 8.77 0 0 0
13/07/2023
8.41
 1,600 8.41 8.96 8.41 0 0 0
12/07/2023
8.41
 21,400 9.14 9.14 8.22 0 0 0
11/07/2023
9.14
 47,400 9.05 9.14 8.41 0 0 0
10/07/2023
9.05
 17,000 9.05 9.14 9.05 0 0 0
07/07/2023
9.05
 3,000 8.41 9.14 9.05 0 0 0
06/07/2023
8.41
 1,300 9.50 9.50 8.41 0 0 0
05/07/2023
9.50
 22,900 8.86 9.78 8.77 0 0 0
04/07/2023
8.86
 6,704 9.14 10.24 8.68 0 0 0
03/07/2023
9.14
 57,500 9.96 10.78 9.14 0 0 0
30/06/2023
9.96
 37,723 8.77 10.05 9.23 0 0 0
29/06/2023
8.77
 116,900 7.77 8.77 7.77 0 0 0
28/06/2023
7.77
 15,100 7.59 8.04 7.59 0 0 0
27/06/2023
7.59
 4,400 7.49 8.59 7.59 0 0 0
26/06/2023
7.49
 0 7.40 7.49 7.49 0 0 0
23/06/2023
7.40
 200 7.59 7.59 7.40 0 0 0
22/06/2023
7.59
 1,200 7.31 7.59 7.49 0 0 0
21/06/2023
7.31
 7,200 7.31 7.49 7.31 0 0 0
20/06/2023
7.31
 100 7.95 7.95 7.31 0 0 0
19/06/2023
7.95
 0 8.50 7.95 7.95 0 0 0
16/06/2023
8.50
 1,301 8.50 8.50 7.31 0 0 0
15/06/2023
8.50
 0 8.50 8.50 8.50 0 0 0
14/06/2023
8.50
 0 8.50 8.50 8.50 0 0 0
13/06/2023
8.50
 200 7.59 8.50 8.50 0 0 0
12/06/2023
7.59
 2,400 7.40 8.22 7.59 0 0 0
09/06/2023
7.40
 10,000 7.31 7.40 7.40 0 0 0
08/06/2023
7.31
 4,300 7.77 8.59 7.31 0 0 0
07/06/2023
7.77
 100 7.31 7.77 7.77 0 0 0
06/06/2023
7.31
 1,300 7.31 7.31 6.85 0 0 0
05/06/2023
7.31
 12,700 6.95 7.31 7.31 0 0 0
02/06/2023
6.95
 500 7.31 7.31 6.95 0 0 0
01/06/2023
7.31
 0 7.31 7.31 7.31 0 0 0
31/05/2023
7.31
 0 7.31 7.31 7.31 0 0 0
30/05/2023
7.31
 1,000 6.58 7.31 7.31 0 0 0
29/05/2023
6.58
 600 6.58 6.58 6.58 0 0 0
26/05/2023
6.58
 0 6.58 6.58 6.58 0 0 0
25/05/2023
6.58
 0 7.22 6.58 6.58 0 0 0
24/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
23/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
22/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
19/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
18/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
17/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
16/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
15/05/2023
7.22
 400 6.95 7.22 7.22 0 0 0
12/05/2023
6.95
 200 6.76 6.95 6.76 0 0 0
11/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
10/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
09/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
08/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
05/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
04/05/2023
6.76
 0 6.67 6.76 6.76 0 0 0
28/04/2023
6.67
 600 6.67 7.13 6.67 0 0 0
27/04/2023
6.67
 900 6.85 6.85 6.67 0 0 0
26/04/2023
6.85
 3,900 7.13 7.13 6.49 0 0 0
25/04/2023
7.13
 0 7.13 7.13 7.13 0 0 0
24/04/2023
7.13
 0 7.13 7.13 7.13 0 0 0
21/04/2023
7.13
 0 7.13 7.13 7.13 0 0 0
20/04/2023
7.13
 100 6.76 7.13 7.13 0 0 0
19/04/2023
6.76
 1,818 6.58 6.76 6.76 0 0 0
18/04/2023
6.58
 2,100 6.58 6.58 6.58 0 0 0
17/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
14/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
13/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
12/04/2023
6.58
 200 7.31 7.31 6.58 0 0 0
11/04/2023
7.31
 0 7.31 7.31 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |