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)
28/11/2023
9.95
 9,100 10.04 10.04 9.38 0 0 0
27/11/2023
10.04
 24,100 10.14 10.42 9.19 0 0 0
24/11/2023
10.14
 6,600 10.23 10.23 9.57 0 0 0
23/11/2023
10.23
 10,600 10.33 10.99 10.23 0 0 0
22/11/2023
10.33
 12,700 10.42 10.71 10.04 0 0 0
21/11/2023
10.42
 8,000 10.71 10.71 10.04 0 0 0
20/11/2023
10.71
 17,900 10.61 10.80 10.14 0 0 0
17/11/2023
10.61
 1,000 10.61 10.90 10.61 0 0 0
16/11/2023
10.61
 19,200 10.61 10.90 10.61 0 0 0
15/11/2023
10.61
 13,600 10.42 10.90 10.52 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 4%
14/11/2023
10.42
 400 10.33 11.08 10.33 0 0 0
13/11/2023
10.33
 9,000 10.78 10.78 10.14 0 0 0
10/11/2023
10.78
 17,200 10.69 10.78 10.05 0 0 0
09/11/2023
10.69
 14,500 10.88 10.88 10.60 0 0 0
08/11/2023
10.88
 14,800 9.69 10.97 9.69 0 0 0
07/11/2023
9.69
 22,300 9.23 10.24 9.32 0 0 0
06/11/2023
9.23
 4,500 9.60 9.60 9.23 0 0 0
03/11/2023
9.60
 7,500 9.50 9.96 9.50 0 0 0
02/11/2023
9.50
 9,200 8.86 9.50 8.86 0 0 0
01/11/2023
8.86
 7,500 8.22 8.86 8.22 0 0 0
31/10/2023
8.22
 4,700 8.22 8.22 8.22 0 0 0
30/10/2023
8.22
 4,000 8.59 8.77 8.22 0 0 0
27/10/2023
8.59
 32,300 8.59 8.68 7.77 0 0 0
26/10/2023
8.59
 8,500 9.60 9.60 8.50 0 0 0
25/10/2023
9.60
 4,200 9.96 9.96 9.60 0 0 0
24/10/2023
9.96
 5,500 9.69 10.14 9.60 0 0 0
23/10/2023
9.69
 2,300 9.69 9.69 9.60 0 0 0
20/10/2023
9.69
 4,900 10.69 10.69 9.23 0 0 0
19/10/2023
10.69
 3,000 9.78 10.69 9.60 0 0 0
18/10/2023
9.78
 7,000 10.24 10.24 9.78 0 0 0
17/10/2023
10.24
 15,700 10.69 10.69 10.05 0 0 0
16/10/2023
10.69
 5,500 10.42 10.88 10.24 0 0 0
13/10/2023
10.42
 7,500 10.42 11.42 10.42 0 0 0
12/10/2023
10.42
 16,800 10.05 10.88 10.24 0 0 0
11/10/2023
10.05
 5,200 10.14 10.24 10.05 0 0 0
10/10/2023
10.14
 7,000 10.24 10.24 10.14 0 0 0
09/10/2023
10.24
 3,700 10.42 10.60 10.05 0 0 0
06/10/2023
10.42
 700 10.42 10.42 10.42 0 0 0
05/10/2023
10.42
 900 10.24 10.51 10.24 0 0 0
04/10/2023
10.24
 7,600 10.14 10.88 10.05 0 0 0
03/10/2023
10.14
 4,700 10.97 11.06 10.14 0 0 0
02/10/2023
10.97
 8,400 10.60 11.24 10.69 0 0 0
29/09/2023
10.60
 17,800 10.69 10.78 10.51 0 0 0
28/09/2023
10.69
 13,100 10.42 10.69 10.33 0 0 0
27/09/2023
10.42
 23,900 10.88 10.88 9.96 0 0 0
26/09/2023
10.88
 11,000 10.69 11.42 10.51 0 0 0
25/09/2023
10.69
 24,500 11.51 11.79 10.69 0 0 0
22/09/2023
11.51
 19,900 12.52 12.52 11.42 0 300 -0.0
21/09/2023
12.52
 26,000 12.34 12.61 11.88 0 0 0
20/09/2023
12.34
 24,800 11.97 12.89 11.33 0 0 0
19/09/2023
11.97
 21,700 12.61 12.61 11.61 0 0 0
18/09/2023
12.61
 13,400 12.79 13.34 12.43 0 0 0
15/09/2023
12.79
 13,200 13.25 13.53 12.61 0 0 0
14/09/2023
13.25
 35,500 14.17 14.17 12.06 0 0 0
13/09/2023
14.17
 27,400 13.89 14.53 13.89 0 0 0
12/09/2023
13.89
 35,200 13.80 14.26 13.71 0 0 0
11/09/2023
13.80
 87,000 14.71 14.90 13.80 0 0 0
08/09/2023
14.71
 53,600 15.35 15.35 14.62 0 0 0
07/09/2023
15.35
 72,900 15.26 15.90 15.08 0 0 0
06/09/2023
15.26
 55,000 15.99 16.08 14.71 0 0 0
05/09/2023
15.99
 104,900 16.45 16.54 15.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |