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

7.40
-0.20
(-2.63%)
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
(2026-09-08) 		0.10 1.32% 41,800 0 0
6.90
7.90
7.40
2 tháng
(2026-08-10) 		-0.60 -7.23% 60,000 0 0
6.90
8.80
7.40
3 tháng
(2026-07-10) 		-0.20 -2.53% 93,900 0 0
6.90
8.80
7.40
6 tháng
(2026-04-13) 		-1.30 -14.44% 249,400 0 0
6.90
9.10
7.40
12 tháng
(2025-10-13) 		-1.17 -13.19% 787,300 0 0
6.90
9.90
7.40
24 tháng
(2024-10-18) 		-2.25 -22.60% 2,189,708 -3,100 0.0
6.90
11.11
7.40
36 tháng
(2023-10-24) 		-2.26 -22.70% 4,747,835 -3,100 0.0
6.90
12.51
7.40
60 tháng
(2021-11-03) 		-5.36 -41.04% 12,559,985 -2,900 0.0
6.07
18.09
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
6.59
 0 6.59 6.59 6.59 0 0 0
24/10/2022
6.76
 12,500 7.02 7.54 6.50 0 0 0
21/10/2022
7.63
 100 7.63 7.63 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 7.45 8.41 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 8.49 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 7.89 7.89 7.89 0 0 0
29/09/2022
7.80
 2,500 7.97 7.97 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 8.58 8.58 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 8.67 8.67 8.67 0 0 0
22/09/2022
8.23
 0 8.23 8.23 8.23 0 0 0
21/09/2022
8.32
 1,400 8.32 8.32 7.97 0 0 0
20/09/2022
8.23
 300 8.23 8.23 8.23 0 0 0
19/09/2022
8.41
 500 8.41 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 8.32 8.32 8.32 0 0 0
14/09/2022
8.58
 0 8.58 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 8.58 8.84 8.58 0 0 0
06/09/2022
8.67
 2,000 8.58 8.75 8.58 0 0 0
05/09/2022
8.41
 2,600 8.49 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 8.67 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 8.58 8.58 8.58 0 0 0
25/08/2022
8.49
 1,000 8.67 8.67 8.49 0 0 0
24/08/2022
9.19
 200 9.19 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 8.67 8.93 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 9.10 9.10 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 9.27 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 9.01 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 8.23 8.67 8.23 0 0 0
27/07/2022
8.49
 900 7.89 8.58 7.89 0 0 0
26/07/2022
8.67
 1,100 8.49 8.67 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 8.93 8.93 8.93 0 0 0
20/07/2022
9.01
 800 9.27 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 8.23 8.23 8.23 0 0 0
15/07/2022
8.41
 5,600 8.32 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 7.80 7.80 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 8.23 8.23 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 8.49 8.49 8.49 0 0 0
01/07/2022
8.41
 2,300 8.32 8.41 8.23 0 0 0
30/06/2022
8.23
 1,900 8.23 8.58 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 9.10 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 8.58 8.58 8.58 0 0 0
23/06/2022
8.67
 600 8.67 8.67 8.67 0 0 0
22/06/2022
7.89
 0 7.89 7.89 7.89 0 0 0
21/06/2022
7.80
 3,300 8.15 8.15 7.80 0 0 0
20/06/2022
7.80
 5,900 8.67 8.67 7.80 0 0 0
17/06/2022
8.67
 3,000 9.10 9.10 8.67 0 0 0
16/06/2022
9.53
 1,300 9.19 9.53 9.19 0 0 0
15/06/2022
9.53
 100 9.53 9.53 9.53 0 0 0
14/06/2022
9.79
 0 9.79 9.79 9.79 0 0 0
13/06/2022
9.79
 6,400 9.88 9.88 9.79 0 0 0
10/06/2022
9.88
 200 9.88 9.88 9.88 0 0 0
09/06/2022
9.79
 300 9.79 9.79 9.79 0 0 0
08/06/2022
9.97
 1,400 9.71 9.97 9.71 0 0 0
07/06/2022
9.97
 0 9.97 9.97 9.97 0 0 0
06/06/2022
9.97
 2,500 9.88 9.97 9.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc