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% 198,200 0 0
8.90
9.90
8.90
2 tháng
(2025-12-01) 		0.03 0.36% 210,800 0 0
8.68
9.90
8.90
3 tháng
(2025-10-30) 		0.13 1.46% 257,700 0 0
8.58
9.90
8.90
6 tháng
(2025-08-01) 		-0.75 -7.67% 577,900 0 0
8.58
10.14
8.90
12 tháng
(2025-02-03) 		-0.46 -4.81% 1,397,300 -3,200 -0.0
8.19
11.11
8.90
24 tháng
(2024-02-15) 		-0.47 -5% 3,603,969 -3,200 -0.0
8.19
12.51
8.90
36 tháng
(2023-02-13) 		2.05 29.58% 8,929,705 -5,300 -0.1
6.58
18.28
8.90
60 tháng
(2021-02-23) 		-1.87 -17.20% 17,938,128 1,300 -0.0
6.07
18.28
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
7.22
 0 7.22 7.22 7.22 0 0 0
10/11/2022
7.22
 0 7.22 7.22 7.22 0 0 0
09/11/2022
7.22
 0 7.22 7.22 7.22 0 0 0
08/11/2022
7.22
 0 7.22 7.22 7.22 0 0 0
07/11/2022
7.22
 0 7.22 7.22 7.22 0 0 0
04/11/2022: Cổ tức tiền mặt tỉ lệ: 4.3%
04/11/2022
7.22
 0 7.19 7.22 7.19 0 0 0
03/11/2022
7.19
 200 6.93 7.19 7.19 0 0 0
02/11/2022
6.93
 900 6.93 7.02 6.93 0 0 0
01/11/2022
6.93
 2,600 6.76 6.93 6.93 0 0 0
31/10/2022
6.76
 0 6.85 6.76 6.85 0 0 0
28/10/2022
6.85
 1,100 6.33 6.85 6.50 0 0 0
27/10/2022
6.33
 400 6.07 6.85 6.33 0 0 0
26/10/2022
6.07
 2,500 6.59 6.59 6.07 0 0 0
25/10/2022
6.59
 0 6.76 6.59 6.76 0 0 0
24/10/2022
6.76
 12,500 7.63 7.63 6.50 0 0 0
21/10/2022
7.63
 100 8.32 8.32 7.63 0 0 0
20/10/2022
8.32
 0 8.32 8.32 8.32 0 0 0
19/10/2022
8.32
 0 8.41 8.32 8.41 0 0 0
18/10/2022
8.41
 1,300 8.49 8.49 7.45 0 0 0
17/10/2022
8.49
 0 8.49 8.49 8.49 0 0 0
14/10/2022
8.49
 100 7.54 8.49 8.49 0 0 0
13/10/2022
7.54
 0 7.54 7.54 7.54 0 0 0
12/10/2022
7.54
 0 7.54 7.54 7.54 0 0 0
11/10/2022
7.54
 700 7.45 7.54 7.45 0 0 0
10/10/2022
7.45
 0 7.45 7.45 7.45 0 0 0
07/10/2022
7.45
 1,300 7.80 7.80 7.45 0 0 0
06/10/2022
7.80
 300 7.89 7.89 7.80 0 0 0
05/10/2022
7.89
 0 7.89 7.89 7.89 0 0 0
04/10/2022
7.89
 1 7.89 7.89 7.89 0 0 0
03/10/2022
7.89
 200 7.89 7.89 7.89 0 0 0
30/09/2022
7.89
 0 7.80 7.89 7.80 0 0 0
29/09/2022
7.80
 2,500 8.06 8.06 7.80 0 0 0
28/09/2022
8.06
 1,400 8.58 8.58 7.89 0 0 0
27/09/2022
8.58
 300 8.67 8.67 8.58 0 0 0
26/09/2022
8.67
 0 8.67 8.67 8.67 0 0 0
23/09/2022
8.67
 100 8.23 8.67 8.67 0 0 0
22/09/2022
8.23
 0 8.32 8.23 8.32 0 0 0
21/09/2022
8.32
 1,400 8.23 8.32 7.97 0 0 0
20/09/2022
8.23
 300 8.41 8.41 8.23 0 0 0
19/09/2022
8.41
 500 8.32 8.41 8.41 0 0 0
16/09/2022
8.32
 2,000 8.32 8.41 8.32 0 0 0
15/09/2022
8.32
 1,100 8.58 8.58 8.32 0 0 0
14/09/2022
8.58
 0 8.67 8.58 8.58 0 0 0
13/09/2022
8.67
 2,500 8.67 8.67 8.32 0 0 0
12/09/2022
8.67
 100 8.67 8.67 8.67 0 0 0
09/09/2022
8.67
 0 8.67 8.67 8.67 0 0 0
08/09/2022
8.67
 0 8.67 8.67 8.67 0 0 0
07/09/2022
8.67
 4,300 8.67 8.84 8.58 0 0 0
06/09/2022
8.67
 2,000 8.41 8.75 8.58 0 0 0
05/09/2022
8.41
 2,600 8.84 8.84 8.32 0 0 0
31/08/2022
8.84
 0 8.84 8.84 8.84 0 0 0
30/08/2022
8.84
 4,000 8.58 8.84 8.67 0 0 0
29/08/2022
8.58
 1,000 8.58 8.58 8.58 0 0 0
26/08/2022
8.58
 1,800 8.49 8.58 8.58 0 0 0
25/08/2022
8.49
 1,000 9.19 9.19 8.49 0 0 0
24/08/2022
9.19
 200 8.67 9.19 9.19 0 0 0
23/08/2022
8.67
 300 8.67 8.67 8.67 0 0 0
22/08/2022
8.67
 100 8.67 8.67 8.67 0 0 0
19/08/2022
8.67
 3,300 9.10 9.10 8.49 0 0 0
18/08/2022
9.10
 0 9.10 9.10 9.10 0 0 0
17/08/2022
9.10
 600 9.27 9.27 9.10 0 0 0
16/08/2022
9.27
 0 9.27 9.27 9.27 0 0 0
15/08/2022
9.27
 0 9.27 9.27 9.27 0 0 0
12/08/2022
9.27
 0 9.27 9.27 9.27 0 0 0
11/08/2022
9.27
 3,800 8.93 9.27 9.27 3,500 0 0.0
10/08/2022
8.93
 0 8.93 8.93 8.93 0 0 0
09/08/2022
8.93
 0 8.93 8.93 8.93 0 0 0
08/08/2022
8.93
 4,200 8.67 9.01 8.93 0 0 0
05/08/2022
8.67
 0 8.67 8.67 8.67 0 0 0
04/08/2022
8.67
 1,500 8.67 8.67 8.67 0 0 0
03/08/2022
8.67
 1,400 8.67 8.67 8.67 0 0 0
02/08/2022
8.67
 100 8.67 8.67 8.67 0 0 0
01/08/2022
8.67
 2,300 8.67 8.67 8.67 0 0 0
29/07/2022
8.67
 0 8.67 8.67 8.67 0 0 0
28/07/2022
8.67
 10,600 8.49 8.67 8.23 0 0 0
27/07/2022
8.49
 900 8.67 8.67 7.89 0 0 0
26/07/2022
8.67
 1,100 8.93 8.93 8.49 0 0 0
25/07/2022
8.93
 0 8.93 8.93 8.93 0 0 0
22/07/2022
8.93
 1,700 8.93 8.93 8.93 0 0 0
21/07/2022
8.93
 9,500 9.01 9.01 8.93 0 0 0
20/07/2022
9.01
 800 8.23 9.27 8.93 0 0 0
19/07/2022
8.23
 0 8.23 8.23 8.23 0 0 0
18/07/2022
8.23
 800 8.41 8.41 8.23 0 0 0
15/07/2022
8.41
 5,600 7.80 8.49 8.32 0 0 0
14/07/2022
7.80
 0 7.80 7.80 7.80 0 0 0
13/07/2022
7.80
 0 7.80 7.80 7.80 0 0 0
12/07/2022
7.80
 2,100 8.23 8.23 7.80 0 0 0
11/07/2022
8.23
 3,600 8.23 8.23 8.23 0 0 0
08/07/2022
8.23
 300 8.49 8.49 8.23 0 0 0
07/07/2022
8.49
 0 8.49 8.49 8.49 0 0 0
06/07/2022
8.49
 200 8.49 8.49 8.49 0 0 0
05/07/2022
8.49
 500 8.49 8.49 8.49 0 0 0
04/07/2022
8.49
 4,000 8.41 8.49 8.49 0 0 0
01/07/2022
8.41
 2,300 8.23 8.41 8.23 0 0 0
30/06/2022
8.23
 1,900 9.10 9.10 8.23 0 0 0
29/06/2022
9.10
 0 9.10 9.10 9.10 0 0 0
28/06/2022
9.10
 400 8.58 9.10 9.10 0 0 0
27/06/2022
8.58
 0 8.58 8.58 8.58 0 0 0
24/06/2022
8.58
 500 8.67 8.67 8.58 0 0 0
23/06/2022
8.67
 600 7.89 8.67 8.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |