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

10.50
0.40
(3.96%)
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
(2024-10-23) 		0.49 4.88% 118,920 0 0
10.01
10.59
10.50
2 tháng
(2024-09-23) 		-0.29 -2.68% 222,736 0 0
10.01
10.98
10.50
3 tháng
(2024-08-26) 		0.39 3.87% 335,441 0 0
10.01
11.66
10.50
6 tháng
(2024-05-27) 		1.07 11.37% 1,416,969 0 0
9.43
12.83
10.50
12 tháng
(2023-11-28) 		0.29 2.88% 2,436,144 0 0
8.46
12.83
10.50
24 tháng
(2022-12-05) 		3.19 43.58% 7,352,150 -2,100 -0.0
6.56
18.75
10.50
36 tháng
(2021-12-08) 		-4.97 -32.14% 9,270,462 2,000 0.0
6.22
18.75
10.50
60 tháng
(2019-12-19) 		3.45 48.87% 20,637,941 4,194 0.9
5.25
23.77
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
12.36
 23,500 12.45 12.53 11.50 0 0 0
15/04/2021
12.45
 6,500 13.05 13.05 12.36 0 0 0
14/04/2021
13.05
 9,503 12.97 13.05 11.32 0 0 0
13/04/2021
12.97
 15,500 13.31 13.31 12.97 0 0 0
12/04/2021
13.31
 39,400 13.57 13.74 12.97 0 0 0
09/04/2021
13.57
 49,400 12.71 13.57 13.14 0 0 0
08/04/2021
12.71
 10,200 12.97 12.97 12.10 0 0 0
07/04/2021
12.97
 15,700 13.23 13.40 12.71 0 0 0
06/04/2021
13.23
 4,200 12.97 13.23 12.97 0 0 0
05/04/2021
12.97
 2,400 13.40 13.40 12.88 0 0 0
02/04/2021
13.40
 5,300 13.40 13.49 13.40 0 0 0
01/04/2021
13.40
 22,603 13.31 13.57 13.05 0 0 0
31/03/2021
13.31
 21,600 12.71 13.57 12.62 0 0 0
30/03/2021
12.71
 16,719 12.88 12.88 12.45 0 0 0
29/03/2021
12.88
 17,811 12.53 13.23 11.32 100 0 0.0
26/03/2021
12.53
 0 12.71 12.53 12.53 0 0 0
25/03/2021
12.71
 8,300 12.53 12.71 12.19 0 0 0
24/03/2021
12.53
 12,153 12.88 12.97 12.19 0 0 0
23/03/2021
12.88
 21,515 13.23 13.23 11.15 0 0 0
22/03/2021
13.23
 17,700 13.14 13.40 12.97 0 0 0
19/03/2021
13.14
 11,919 13.40 13.40 13.14 0 0 0
18/03/2021
13.40
 18,800 13.40 13.40 13.05 0 0 0
17/03/2021
13.40
 14,700 13.31 13.74 12.79 0 0 0
16/03/2021
13.31
 25,000 13.83 14.44 13.31 0 0 0
15/03/2021
13.83
 37,000 13.31 14.00 13.05 0 0 0
12/03/2021
13.31
 7,600 13.05 13.40 12.97 0 0 0
11/03/2021
13.05
 24,600 12.97 13.57 12.97 0 0 0
10/03/2021
12.97
 49,400 14.09 14.18 12.97 0 0 0
09/03/2021
14.09
 57,200 14.70 16.25 13.49 0 0 0
08/03/2021
14.70
 57,100 13.40 14.70 14.26 0 0 0
05/03/2021
13.40
 113,100 11.93 13.40 11.84 0 0 0
04/03/2021
11.93
 20,900 11.67 12.02 11.58 0 0 0
03/03/2021
11.67
 19,300 11.67 11.67 11.32 0 0 0
02/03/2021
11.67
 13,010 11.41 11.67 11.15 0 0 0
01/03/2021
11.41
 23,800 10.81 11.41 10.81 0 0 0
26/02/2021
10.81
 20,200 10.89 10.89 10.81 0 200 -0.0
25/02/2021
10.89
 16,800 10.81 10.89 10.63 0 0 0
24/02/2021
10.81
 16,300 11.15 11.24 10.81 0 0 0
23/02/2021
11.15
 8,621 10.81 11.58 10.81 0 0 0
22/02/2021
10.81
 16,760 10.81 10.98 10.81 0 0 0
19/02/2021
10.81
 20,000 10.81 10.89 10.81 0 0 0
18/02/2021
10.81
 25,200 11.24 11.24 10.63 0 0 0
17/02/2021
11.24
 2,800 11.15 11.24 10.55 0 0 0
09/02/2021
11.15
 6,400 10.63 11.32 10.37 0 0 0
08/02/2021
10.63
 35,100 11.58 11.58 9.94 300 0 0
05/02/2021
11.58
 7,400 12.02 12.28 11.50 0 0 0
04/02/2021
12.02
 29,500 12.97 12.97 12.02 0 0 0
03/02/2021
12.97
 22,100 11.84 13.57 11.84 0 0 0
02/02/2021
11.84
 20,300 12.10 12.10 11.50 0 100 -0.0
01/02/2021
12.10
 36,400 11.41 12.10 11.41 100 0 0.0
29/01/2021
11.41
 8,000 11.24 11.41 9.94 0 800 -0.0
28/01/2021
11.24
 170,000 12.10 12.10 9.77 0 0 0
27/01/2021
12.10
 41,200 12.97 12.97 11.06 0 0 0
26/01/2021
12.97
 104,400 14.70 14.70 12.71 0 0 0
25/01/2021
14.70
 123,500 14.95 16.34 13.83 0 0 0
22/01/2021
14.95
 204,100 13.40 14.95 13.83 400 206 0.0
21/01/2021
13.40
 81,700 12.10 13.40 12.19 200 0 0.0
20/01/2021
12.10
 89,600 11.67 12.28 11.24 0 0 0
19/01/2021
11.67
 214,629 10.81 12.02 10.37 400 0 0.0
18/01/2021
10.81
 98,600 9.85 10.81 9.85 0 100 -0.0
15/01/2021
9.85
 20,900 10.11 10.11 9.77 0 0 0
14/01/2021
10.11
 15,329 9.94 10.20 9.94 0 0 0
13/01/2021
9.94
 61,600 10.11 10.20 9.94 0 0 0
12/01/2021
10.11
 61,020 10.29 10.29 9.77 0 0 0
11/01/2021
10.29
 10,900 10.11 10.81 10.29 0 0 0
08/01/2021
10.11
 20,100 10.11 10.29 9.77 0 0 0
07/01/2021
10.11
 86,400 10.20 10.20 9.51 100 59,000 -0.7
06/01/2021
10.20
 19,000 10.20 10.37 10.11 100 0 0.0
05/01/2021
10.20
 43,626 10.37 10.63 10.20 0 900 -0.0
04/01/2021
10.37
 12,900 10.29 10.37 9.94 0 0 0
31/12/2020
10.29
 8,500 10.63 10.63 9.94 0 0 0
30/12/2020
10.63
 33,201 10.55 10.89 10.37 0 0 0
29/12/2020
10.55
 66,500 11.50 11.84 10.55 0 0 0
28/12/2020
11.50
 41,700 10.72 11.84 10.55 0 0 0
25/12/2020
10.72
 43,600 9.51 10.72 9.51 0 0 0
24/12/2020
9.51
 33,700 9.51 9.68 8.99 100 100 -0
23/12/2020
9.51
 66,400 9.51 10.29 9.08 100 0 0.0
22/12/2020
9.51
 46,500 9.85 10.29 8.73 0 0 0
21/12/2020
9.85
 68,000 10.81 11.15 9.51 0 0 0
18/12/2020
10.81
 42,800 11.06 11.67 10.46 0 0 0
17/12/2020
11.06
 74,672 12.10 12.10 10.98 0 0 0
16/12/2020
12.10
 122,505 12.62 14.44 10.81 0 0 0
15/12/2020
12.62
 2,200 14.78 14.78 12.62 0 0 0
14/12/2020
14.78
 4,600 17.38 17.38 14.78 0 0 0
11/12/2020
17.38
 4,100 20.40 20.40 17.38 0 0 0
10/12/2020
20.40
 2,406 20.31 20.40 20.40 100 0 0.0
09/12/2020
20.31
 51,418 21.52 24.20 20.31 0 0 0
08/12/2020
21.52
 147,000 23.77 25.07 21.52 100 0 0.0
07/12/2020
23.77
 133,550 22.91 25.85 22.48 0 100 -0.0
04/12/2020
22.91
 125,000 22.48 25.76 22.48 11,200 0 0.3
03/12/2020
22.48
 157,002 21.52 23.34 21.61 47,500 0 1.3
02/12/2020
21.52
 127,700 19.88 22.39 17.72 0 0 0
01/12/2020
19.88
 254,200 19.88 19.88 18.15 0 0 0
30/11/2020
19.88
 110,200 19.02 21.09 19.02 100 0 0.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
27/11/2020
19.02
 192,900 16.94 19.02 17.29 100 0 0.0
26/11/2020
16.94
 141,350 16.01 17.37 16.10 100 0 0.0
25/11/2020
16.01
 117,300 16.10 16.86 15.33 0 0 0
24/11/2020
16.10
 27,300 15.33 16.10 15.25 0 0 0
23/11/2020
15.33
 81,830 13.55 15.33 13.98 0 0 0
20/11/2020
13.55
 25,900 13.55 13.55 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |