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

11.10
0.30
(2.78%)
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
(2024-08-20) 		0.80 7.41% 230,800 0 0
10.40
12
11.60
2 tháng
(2024-07-22) 		0.40 3.57% 333,800 0 0
10.20
12
11.60
3 tháng
(2024-06-21) 		-1.60 -12.12% 931,700 0 0
10.20
13.20
11.60
6 tháng
(2024-03-26) 		1.70 17.17% 1,455,000 0 0
8.70
13.20
11.60
12 tháng
(2023-09-25) 		0.31 2.78% 2,681,500 0 0
8.68
13.20
11.60
24 tháng
(2022-09-30) 		3.28 39.37% 7,190,507 -2,100 -0.0
6.40
19.29
11.60
36 tháng
(2021-10-05) 		-0.85 -6.84% 12,043,585 1,700 0.0
6.40
19.29
11.60
60 tháng
(2019-10-16) 		4.34 59.85% 20,412,297 4,194 0.9
5.40
24.46
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
12.36
 29,500 13.34 13.34 12.36 0 0 0
03/02/2021
13.34
 22,100 12.18 13.96 12.18 0 0 0
02/02/2021
12.18
 20,300 12.45 12.45 11.83 0 100 -0.0
01/02/2021
12.45
 36,400 11.74 12.45 11.74 100 0 0.0
29/01/2021
11.74
 8,000 11.56 11.74 10.23 0 800 -0.0
28/01/2021
11.56
 170,000 12.45 12.45 10.05 0 0 0
27/01/2021
12.45
 41,200 13.34 13.34 11.38 0 0 0
26/01/2021
13.34
 104,400 15.12 15.12 13.07 0 0 0
25/01/2021
15.12
 123,500 15.39 16.81 14.23 0 0 0
22/01/2021
15.39
 204,100 13.79 15.39 14.23 400 206 0.0
21/01/2021
13.79
 81,700 12.45 13.79 12.54 200 0 0.0
20/01/2021
12.45
 89,600 12.01 12.63 11.56 0 0 0
19/01/2021
12.01
 214,629 11.12 12.36 10.67 400 0 0.0
18/01/2021
11.12
 98,600 10.14 11.12 10.14 0 100 -0.0
15/01/2021
10.14
 20,900 10.41 10.41 10.05 0 0 0
14/01/2021
10.41
 15,329 10.23 10.49 10.23 0 0 0
13/01/2021
10.23
 61,600 10.41 10.49 10.23 0 0 0
12/01/2021
10.41
 61,020 10.58 10.58 10.05 0 0 0
11/01/2021
10.58
 10,900 10.41 11.12 10.58 0 0 0
08/01/2021
10.41
 20,100 10.41 10.58 10.05 0 0 0
07/01/2021
10.41
 86,400 10.49 10.49 9.78 100 59,000 -0.7
06/01/2021
10.49
 19,000 10.49 10.67 10.41 100 0 0.0
05/01/2021
10.49
 43,626 10.67 10.94 10.49 0 900 -0.0
04/01/2021
10.67
 12,900 10.58 10.67 10.23 0 0 0
31/12/2020
10.58
 8,500 10.94 10.94 10.23 0 0 0
30/12/2020
10.94
 33,201 10.85 11.21 10.67 0 0 0
29/12/2020
10.85
 66,500 11.83 12.18 10.85 0 0 0
28/12/2020
11.83
 41,700 11.03 12.18 10.85 0 0 0
25/12/2020
11.03
 43,600 9.78 11.03 9.78 0 0 0
24/12/2020
9.78
 33,700 9.78 9.96 9.25 100 100 -0
23/12/2020
9.78
 66,400 9.78 10.58 9.34 100 0 0.0
22/12/2020
9.78
 46,500 10.14 10.58 8.98 0 0 0
21/12/2020
10.14
 68,000 11.12 11.47 9.78 0 0 0
18/12/2020
11.12
 42,800 11.38 12.01 10.76 0 0 0
17/12/2020
11.38
 74,672 12.45 12.45 11.30 0 0 0
16/12/2020
12.45
 122,505 12.98 14.85 11.12 0 0 0
15/12/2020
12.98
 2,200 15.21 15.21 12.98 0 0 0
14/12/2020
15.21
 4,600 17.88 17.88 15.21 0 0 0
11/12/2020
17.88
 4,100 20.99 20.99 17.88 0 0 0
10/12/2020
20.99
 2,406 20.90 20.99 20.99 100 0 0.0
09/12/2020
20.90
 51,418 22.15 24.90 20.90 0 0 0
08/12/2020
22.15
 147,000 24.46 25.79 22.15 100 0 0.0
07/12/2020
24.46
 133,550 23.57 26.59 23.12 0 100 -0.0
04/12/2020
23.57
 125,000 23.12 26.50 23.12 11,200 0 0.3
03/12/2020
23.12
 157,002 22.15 24.01 22.23 47,500 0 1.3
02/12/2020
22.15
 127,700 20.46 23.03 18.23 0 0 0
01/12/2020
20.46
 254,200 20.46 20.46 18.68 0 0 0
30/11/2020
20.46
 110,200 19.57 21.70 19.57 100 0 0.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
27/11/2020
19.57
 192,900 17.43 19.57 17.79 100 0 0.0
26/11/2020
17.43
 141,350 16.47 17.87 16.56 100 0 0.0
25/11/2020
16.47
 117,300 16.56 17.34 15.78 0 0 0
24/11/2020
16.56
 27,300 15.78 16.56 15.69 0 0 0
23/11/2020
15.78
 81,830 13.95 15.78 14.38 0 0 0
20/11/2020
13.95
 25,900 13.95 13.95 13.25 0 0 0
19/11/2020
13.95
 14,100 12.73 13.95 12.81 0 0 0
18/11/2020
12.73
 51,700 13.07 13.07 12.20 0 0 0
17/11/2020
13.07
 900 12.64 13.07 10.81 0 0 0
16/11/2020
12.64
 6,800 12.64 12.64 12.64 0 0 0
13/11/2020
12.64
 4,200 12.64 12.64 12.64 0 0 0
12/11/2020
12.64
 12,800 11.77 12.64 11.77 0 0 0
11/11/2020
11.77
 11,000 12.55 12.55 11.33 0 0 0
10/11/2020
12.55
 0 12.64 12.55 12.55 0 0 0
09/11/2020
12.64
 13,200 11.33 12.64 11.16 0 0 0
06/11/2020
11.33
 6,800 11.16 11.33 11.16 0 0 0
05/11/2020
11.16
 2,700 10.46 12.20 11.16 0 0 0
04/11/2020
10.46
 1,800 10.89 11.77 10.46 0 0 0
03/11/2020
10.89
 9,700 9.59 10.89 10.46 0 0 0
02/11/2020
9.59
 100 10.46 10.46 9.59 0 0 0
30/10/2020
10.46
 5,700 9.76 10.46 10.46 0 0 0
29/10/2020
9.76
 100 9.59 9.76 9.76 0 0 0
28/10/2020
9.59
 10,900 9.59 9.59 9.59 0 0 0
27/10/2020
9.59
 7,000 9.76 9.76 9.59 0 0 0
26/10/2020
9.76
 4,100 10.37 10.37 9.59 0 0 0
23/10/2020
10.37
 7,200 9.59 10.46 10.02 0 0 0
22/10/2020
9.59
 3,900 10.28 10.28 9.59 0 0 0
21/10/2020
10.28
 14,300 10.02 10.28 10.28 0 0 0
20/10/2020
10.02
 8,600 9.59 10.02 9.59 0 0 0
19/10/2020
9.59
 18,500 10.46 10.46 9.59 0 0 0
16/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
15/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
14/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
13/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
12/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
09/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
08/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
07/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
06/10/2020
10.46
 100 10.46 10.46 10.46 0 0 0
05/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
02/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
01/10/2020
10.46
 0 10.46 10.46 10.46 0 0 0
30/09/2020
10.46
 0 10.46 10.46 10.46 0 0 0
29/09/2020
10.46
 0 10.46 10.46 10.46 0 0 0
28/09/2020
10.46
 0 10.46 10.46 10.46 0 0 0
25/09/2020
10.46
 0 10.46 10.46 10.46 0 0 0
24/09/2020
10.46
 0 10.46 10.46 10.46 0 0 0
23/09/2020
10.46
 500 9.15 10.46 10.46 0 0 0
22/09/2020
9.15
 0 9.15 9.15 9.15 0 0 0
21/09/2020
9.15
 0 9.15 9.15 9.15 0 0 0
18/09/2020
9.15
 0 9.15 9.15 9.15 0 0 0
17/09/2020
9.15
 0 9.15 9.15 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |