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
(2025-11-05) 		0.20 2.20% 39,600 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
(2025-09-08) 		-0.20 -2.11% 269,800 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
(2024-12-10) 		-0.80 -7.92% 1,372,408 -3,200 -0.0
8.40
11.40
9.30
24 tháng
(2023-12-18) 		-0.91 -8.87% 3,723,529 -3,200 -0.0
8.40
12.83
9.30
36 tháng
(2022-12-21) 		2.27 32.26% 8,743,635 -5,300 -0.1
6.56
18.75
9.30
60 tháng
(2020-12-31) 		-0.99 -9.59% 19,445,692 -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)
22/09/2022
8.45
 0 8.53 8.45 8.53 0 0 0
21/09/2022
8.53
 1,400 8.45 8.53 8.18 0 0 0
20/09/2022
8.45
 300 8.62 8.62 8.45 0 0 0
19/09/2022
8.62
 500 8.53 8.62 8.62 0 0 0
16/09/2022
8.53
 2,000 8.53 8.62 8.53 0 0 0
15/09/2022
8.53
 1,100 8.80 8.80 8.53 0 0 0
14/09/2022
8.80
 0 8.89 8.80 8.80 0 0 0
13/09/2022
8.89
 2,500 8.89 8.89 8.53 0 0 0
12/09/2022
8.89
 100 8.89 8.89 8.89 0 0 0
09/09/2022
8.89
 0 8.89 8.89 8.89 0 0 0
08/09/2022
8.89
 0 8.89 8.89 8.89 0 0 0
07/09/2022
8.89
 4,300 8.89 9.07 8.80 0 0 0
06/09/2022
8.89
 2,000 8.62 8.98 8.80 0 0 0
05/09/2022
8.62
 2,600 9.07 9.07 8.53 0 0 0
31/08/2022
9.07
 0 9.07 9.07 9.07 0 0 0
30/08/2022
9.07
 4,000 8.80 9.07 8.89 0 0 0
29/08/2022
8.80
 1,000 8.80 8.80 8.80 0 0 0
26/08/2022
8.80
 1,800 8.71 8.80 8.80 0 0 0
25/08/2022
8.71
 1,000 9.42 9.42 8.71 0 0 0
24/08/2022
9.42
 200 8.89 9.42 9.42 0 0 0
23/08/2022
8.89
 300 8.89 8.89 8.89 0 0 0
22/08/2022
8.89
 100 8.89 8.89 8.89 0 0 0
19/08/2022
8.89
 3,300 9.33 9.33 8.71 0 0 0
18/08/2022
9.33
 0 9.33 9.33 9.33 0 0 0
17/08/2022
9.33
 600 9.51 9.51 9.33 0 0 0
16/08/2022
9.51
 0 9.51 9.51 9.51 0 0 0
15/08/2022
9.51
 0 9.51 9.51 9.51 0 0 0
12/08/2022
9.51
 0 9.51 9.51 9.51 0 0 0
11/08/2022
9.51
 3,800 9.16 9.51 9.51 3,500 0 0.0
10/08/2022
9.16
 0 9.16 9.16 9.16 0 0 0
09/08/2022
9.16
 0 9.16 9.16 9.16 0 0 0
08/08/2022
9.16
 4,200 8.89 9.25 9.16 0 0 0
05/08/2022
8.89
 0 8.89 8.89 8.89 0 0 0
04/08/2022
8.89
 1,500 8.89 8.89 8.89 0 0 0
03/08/2022
8.89
 1,400 8.89 8.89 8.89 0 0 0
02/08/2022
8.89
 100 8.89 8.89 8.89 0 0 0
01/08/2022
8.89
 2,300 8.89 8.89 8.89 0 0 0
29/07/2022
8.89
 0 8.89 8.89 8.89 0 0 0
28/07/2022
8.89
 10,600 8.71 8.89 8.45 0 0 0
27/07/2022
8.71
 900 8.89 8.89 8.09 0 0 0
26/07/2022
8.89
 1,100 9.16 9.16 8.71 0 0 0
25/07/2022
9.16
 0 9.16 9.16 9.16 0 0 0
22/07/2022
9.16
 1,700 9.16 9.16 9.16 0 0 0
21/07/2022
9.16
 9,500 9.25 9.25 9.16 0 0 0
20/07/2022
9.25
 800 8.45 9.51 9.16 0 0 0
19/07/2022
8.45
 0 8.45 8.45 8.45 0 0 0
18/07/2022
8.45
 800 8.62 8.62 8.45 0 0 0
15/07/2022
8.62
 5,600 8.00 8.71 8.53 0 0 0
14/07/2022
8.00
 0 8.00 8.00 8.00 0 0 0
13/07/2022
8.00
 0 8.00 8.00 8.00 0 0 0
12/07/2022
8.00
 2,100 8.45 8.45 8.00 0 0 0
11/07/2022
8.45
 3,600 8.45 8.45 8.45 0 0 0
08/07/2022
8.45
 300 8.71 8.71 8.45 0 0 0
07/07/2022
8.71
 0 8.71 8.71 8.71 0 0 0
06/07/2022
8.71
 200 8.71 8.71 8.71 0 0 0
05/07/2022
8.71
 500 8.71 8.71 8.71 0 0 0
04/07/2022
8.71
 4,000 8.62 8.71 8.71 0 0 0
01/07/2022
8.62
 2,300 8.45 8.62 8.45 0 0 0
30/06/2022
8.45
 1,900 9.33 9.33 8.45 0 0 0
29/06/2022
9.33
 0 9.33 9.33 9.33 0 0 0
28/06/2022
9.33
 400 8.80 9.33 9.33 0 0 0
27/06/2022
8.80
 0 8.80 8.80 8.80 0 0 0
24/06/2022
8.80
 500 8.89 8.89 8.80 0 0 0
23/06/2022
8.89
 600 8.09 8.89 8.89 0 0 0
22/06/2022
8.09
 0 8.00 8.09 8.00 0 0 0
21/06/2022
8.00
 3,300 8.00 8.36 8.00 0 0 0
20/06/2022
8.00
 5,900 8.89 8.89 8.00 0 0 0
17/06/2022
8.89
 3,000 9.78 9.78 8.89 0 0 0
16/06/2022
9.78
 1,300 9.78 9.78 9.42 0 0 0
15/06/2022
9.78
 100 10.05 10.05 9.78 0 0 0
14/06/2022
10.05
 0 10.05 10.05 10.05 0 0 0
13/06/2022
10.05
 6,400 10.13 10.13 10.05 0 0 0
10/06/2022
10.13
 200 10.05 10.13 10.13 0 0 0
09/06/2022
10.05
 300 10.22 10.22 10.05 0 0 0
08/06/2022
10.22
 1,400 10.22 10.22 9.96 0 0 0
07/06/2022
10.22
 0 10.22 10.22 10.22 0 0 0
06/06/2022
10.22
 2,500 10.13 10.22 10.13 0 0 0
03/06/2022
10.13
 3,200 10.22 10.22 10.05 0 0 0
02/06/2022
10.22
 1,100 10.76 10.76 10.22 0 0 0
01/06/2022
10.76
 5,900 10.58 10.76 9.78 0 0 0
31/05/2022
10.58
 400 10.58 10.58 10.58 0 0 0
30/05/2022
10.58
 600 10.49 10.58 10.31 0 0 0
27/05/2022
10.49
 200 10.31 10.67 10.49 0 0 0
26/05/2022
10.31
 3,000 10.31 10.49 10.31 0 0 0
25/05/2022
10.31
 1,300 10.22 10.58 10.31 0 0 0
24/05/2022
10.22
 1,400 10.40 10.40 10.22 0 0 0
23/05/2022
10.40
 200 10.49 10.49 10.40 0 0 0
20/05/2022
10.49
 3,900 11.38 11.38 10.49 0 0 0
19/05/2022
11.38
 2,000 10.58 11.38 11.38 0 0 0
18/05/2022
10.58
 5,300 11.11 11.56 10.58 0 0 0
17/05/2022
11.11
 1,200 10.31 11.11 10.22 0 0 0
16/05/2022
10.31
 2,600 10.22 10.40 10.31 0 0 0
13/05/2022
10.22
 1,600 10.67 10.67 10.22 0 0 0
12/05/2022
10.67
 2,600 11.02 11.02 10.67 0 0 0
11/05/2022
11.02
 600 11.11 11.11 10.93 0 0 0
10/05/2022
11.11
 46,100 11.11 11.11 11.02 0 0 0
09/05/2022
11.11
 0 11.02 11.11 11.11 0 0 0
06/05/2022
11.02
 21,300 11.56 11.56 10.67 0 0 0
05/05/2022
11.56
 0 11.56 11.56 11.56 0 0 0
04/05/2022
11.56
 700 11.20 11.56 11.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |