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

7.40
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
(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)
10/08/2021
9.69
 16,900 9.52 9.69 9.52 0 0 0
09/08/2021
9.61
 6,500 9.61 9.61 9.27 0 0 0
06/08/2021
9.52
 8,300 9.69 9.69 9.52 0 0 0
05/08/2021
9.69
 30,600 9.44 9.69 9.27 0 0 0
04/08/2021
9.52
 5,600 9.52 9.52 9.44 0 0 0
03/08/2021
9.52
 15,500 9.44 9.69 9.44 0 0 0
02/08/2021
9.52
 4,500 9.44 9.52 9.44 400 0 0.0
30/07/2021
9.69
 1,000 9.69 9.77 9.69 0 0 0
29/07/2021
9.52
 700 9.61 9.61 9.52 0 0 0
28/07/2021
9.69
 11,100 10.11 10.11 9.69 0 0 0
27/07/2021
9.94
 23,000 9.69 9.94 9.69 0 0 0
26/07/2021
9.35
 15,700 9.44 9.69 9.27 0 0 0
23/07/2021
9.69
 0 9.69 9.69 9.69 0 0 0
22/07/2021
9.69
 1,500 9.69 9.69 9.69 0 0 0
21/07/2021
9.27
 3,100 9.61 9.61 9.27 0 0 0
20/07/2021
9.35
 2,100 9.27 9.35 9.27 0 0 0
19/07/2021
9.35
 9,300 9.27 9.35 9.27 0 0 0
16/07/2021
9.69
 15,400 9.44 9.69 9.35 0 0 0
15/07/2021
9.35
 2,100 9.35 9.35 9.35 0 0 0
14/07/2021
9.35
 1,800 9.44 9.44 9.35 0 0 0
13/07/2021
9.94
 1,700 9.61 9.94 9.35 0 0 0
12/07/2021
9.35
 25,200 9.69 9.69 9.35 0 0 0
09/07/2021
9.69
 30,100 9.77 9.94 9.69 0 0 0
08/07/2021
9.77
 11,300 9.86 9.86 9.69 2,000 0 0.0
07/07/2021
10.03
 6,200 9.77 10.03 9.69 0 0 0
06/07/2021
9.86
 17,600 10.20 10.20 9.86 0 0 0
05/07/2021
10.20
 9,000 10.20 10.53 10.11 0 0 0
02/07/2021
10.20
 43,900 10.36 10.36 9.94 0 0 0
01/07/2021
10.36
 9,200 10.36 10.53 10.36 0 0 0
30/06/2021
10.36
 11,100 10.36 10.36 10.36 0 0 0
29/06/2021
10.53
 37,400 10.45 10.70 10.36 0 0 0
28/06/2021
10.36
 15,300 10.70 10.79 10.28 100 1,000 0.0
25/06/2021
10.53
 17,400 10.53 10.79 10.53 0 0 0
24/06/2021
10.87
 55,000 10.95 11.29 10.53 0 0 0
23/06/2021
10.95
 48,600 11.29 11.54 10.95 0 0 0
22/06/2021
11.54
 53,700 11.54 11.63 11.46 0 0 0
21/06/2021
11.80
 176,500 10.95 12.39 10.95 0 0 0
18/06/2021
10.95
 48,200 10.62 11.04 10.62 0 0 0
17/06/2021
10.70
 24,600 10.53 11.04 10.20 0 0 0
16/06/2021
10.87
 86,800 11.04 11.04 10.53 0 0 0
15/06/2021
11.04
 114,000 10.45 11.21 10.45 0 0 0
14/06/2021
10.62
 48,600 10.03 10.70 10.03 0 0 0
11/06/2021
10.03
 144,500 9.77 10.03 9.61 0 0 0
10/06/2021
10.03
 29,800 9.77 10.03 9.77 0 0 0
09/06/2021
9.69
 6,000 9.94 9.94 9.69 0 200 0.0
08/06/2021
9.61
 21,400 10.36 10.36 9.61 0 0 0
07/06/2021
10.28
 9,800 10.53 10.62 10.20 0 0 0
04/06/2021
10.95
 13,700 10.36 11.54 10.36 0 0 0
03/06/2021
10.53
 26,800 10.20 11.71 10.11 0 0 0
02/06/2021
10.53
 13,600 10.11 10.53 9.94 0 0 0
01/06/2021
10.11
 9,200 9.77 10.20 9.61 0 0 0
31/05/2021
10.20
 23,300 9.77 10.20 9.61 0 0 0
28/05/2021
10.11
 11,600 9.94 10.45 9.94 0 0 0
27/05/2021
9.86
 5,600 10.03 10.03 9.77 0 0 0
26/05/2021
10.11
 27,400 10.11 10.11 10.11 0 0 0
25/05/2021
10.62
 8,300 10.03 10.62 9.94 0 0 0
24/05/2021
10.03
 3,000 9.94 10.87 9.94 0 100 0.0
21/05/2021
10.11
 10,100 9.94 10.28 9.94 0 0 0
20/05/2021
10.45
 8,500 10.53 10.53 10.45 0 0 0
19/05/2021
10.62
 11,800 10.20 10.62 10.11 0 100 0.0
18/05/2021
10.53
 12,200 10.87 10.87 10.45 0 0 0
17/05/2021
11.21
 1,900 11.04 11.21 11.04 0 0 0
14/05/2021
11.38
 10,900 11.46 11.46 11.12 100 0 0.0
13/05/2021
11.21
 32,800 10.03 11.21 10.03 0 0 0
12/05/2021
10.70
 18,300 10.20 10.70 9.69 0 0 0
11/05/2021
9.94
 20,000 10.45 10.45 9.94 0 0 0
07/05/2021
11.04
 9,300 10.70 11.21 10.62 0 0 0
06/05/2021
10.95
 4,200 10.70 10.95 10.70 0 0 0
05/05/2021
11.21
 28,300 11.12 11.38 11.04 0 0 0
04/05/2021
11.12
 7,800 11.38 11.38 11.12 0 0 0
29/04/2021
11.21
 12,900 11.12 11.38 11.12 0 0 0
28/04/2021
11.12
 5,100 11.38 11.46 11.12 0 0 0
27/04/2021
11.38
 6,600 11.21 11.71 11.21 0 0 0
26/04/2021
11.80
 23,600 11.63 11.80 11.12 0 200 0.0
23/04/2021
11.63
 27,300 11.12 11.80 10.95 0 0 0
22/04/2021
11.12
 3,000 11.12 11.80 11.12 0 0 0
20/04/2021
11.63
 4,900 11.80 11.88 11.63 0 0 0
19/04/2021
12.30
 4,700 12.47 12.47 11.63 0 0 0
16/04/2021
12.05
 23,500 11.97 12.22 11.21 0 0 0
15/04/2021
12.13
 6,500 12.72 12.72 12.05 0 0 0
14/04/2021
12.72
 9,503 12.22 12.72 11.04 0 0 0
13/04/2021
12.64
 15,500 12.89 12.89 12.64 0 0 0
12/04/2021
12.98
 39,400 13.06 13.40 12.64 0 0 0
09/04/2021
13.23
 49,400 13.23 13.23 12.81 0 0 0
08/04/2021
12.39
 10,200 12.47 12.64 11.80 0 0 0
07/04/2021
12.64
 15,700 13.06 13.06 12.39 0 0 0
06/04/2021
12.89
 4,200 12.64 12.89 12.64 0 0 0
05/04/2021
12.64
 2,400 13.06 13.06 12.55 0 0 0
02/04/2021
13.06
 5,300 13.06 13.14 13.06 0 0 0
01/04/2021
13.06
 22,603 12.98 13.23 12.72 0 0 0
31/03/2021
12.98
 21,600 12.30 13.23 12.30 0 0 0
30/03/2021
12.39
 16,719 12.47 12.47 12.13 0 0 0
29/03/2021
12.55
 17,811 11.04 12.89 11.04 100 0 0.0
26/03/2021
12.22
 0 12.22 12.22 12.22 0 0 0
25/03/2021
12.39
 8,300 12.39 12.39 11.88 0 0 0
24/03/2021
12.22
 12,153 11.88 12.64 11.88 0 0 0
23/03/2021
12.55
 21,515 12.89 12.89 10.87 0 0 0
22/03/2021
12.89
 17,700 12.89 13.06 12.64 0 0 0
19/03/2021
12.81
 11,919 13.06 13.06 12.81 0 0 0
18/03/2021
13.06
 18,800 13.06 13.06 12.72 0 0 0

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