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)
17/03/2021
13.06
 14,700 12.98 13.40 12.47 0 0 0
16/03/2021
12.98
 25,000 13.40 14.07 12.98 0 0 0
15/03/2021
13.48
 37,000 13.06 13.65 12.72 0 0 0
12/03/2021
12.98
 7,600 12.64 13.06 12.64 0 0 0
11/03/2021
12.72
 24,600 12.64 13.23 12.64 0 0 0
10/03/2021
12.64
 49,400 13.82 13.82 12.64 0 0 0
09/03/2021
13.73
 57,200 15.84 15.84 13.14 0 0 0
05/03/2021
13.06
 113,100 11.63 13.06 11.54 0 0 0
04/03/2021
11.63
 20,900 11.38 11.71 11.29 0 0 0
03/03/2021
11.38
 19,300 11.04 11.38 11.04 0 0 0
02/03/2021
11.38
 13,010 11.38 11.38 10.87 0 0 0
01/03/2021
11.12
 23,800 10.53 11.12 10.53 0 0 0
26/02/2021
10.53
 20,200 10.53 10.62 10.53 0 200 0.0
25/02/2021
10.62
 16,800 10.53 10.62 10.36 0 0 0
24/02/2021
10.53
 16,300 10.87 10.95 10.53 0 0 0
23/02/2021
10.87
 8,621 10.53 11.29 10.53 0 0 0
22/02/2021
10.53
 16,760 10.53 10.70 10.53 0 0 0
19/02/2021
10.53
 20,010 10.53 10.62 10.53 0 0 0
18/02/2021
10.53
 25,200 10.95 10.95 10.36 0 0 0
17/02/2021
10.95
 2,800 10.28 10.95 10.28 0 0 0
09/02/2021
10.87
 6,400 10.36 11.04 10.11 0 0 0
08/02/2021
10.36
 35,100 11.29 11.29 9.69 300 0 0
05/02/2021
11.29
 7,400 11.97 11.97 11.21 0 0 0
04/02/2021
11.71
 29,500 12.64 12.64 11.71 0 0 0
03/02/2021
12.64
 22,100 11.54 13.23 11.54 0 0 0
02/02/2021
11.54
 20,300 11.80 11.80 11.21 0 100 0.0
01/02/2021
11.80
 36,400 11.12 11.80 11.12 100 0 0.0
29/01/2021
11.12
 8,000 9.69 11.12 9.69 0 800 0.0
28/01/2021
10.95
 170,000 9.52 11.71 9.52 0 0 0
27/01/2021
11.80
 41,200 12.64 12.64 10.79 0 0 0
26/01/2021
12.64
 104,400 12.64 14.16 12.39 0 0 0
25/01/2021
14.32
 123,500 15.17 15.93 13.48 0 0 0
22/01/2021
14.58
 204,195 13.90 14.58 13.48 400 206 0.0
21/01/2021
13.06
 81,700 11.88 13.06 11.88 200 0 0.0
20/01/2021
11.80
 89,600 11.38 11.97 10.95 0 0 0
19/01/2021
11.38
 214,629 10.79 11.71 10.11 400 0 0.0
18/01/2021
10.53
 98,600 9.61 10.53 9.61 0 100 0.0
15/01/2021
9.61
 20,900 9.69 9.86 9.52 0 0 0
14/01/2021
9.86
 15,329 9.69 9.94 9.69 0 0 0
13/01/2021
9.69
 61,600 9.94 9.94 9.69 0 0 0
12/01/2021
9.86
 61,020 9.94 9.94 9.52 0 0 0
11/01/2021
10.03
 10,900 10.53 10.53 10.03 0 0 0
08/01/2021
9.86
 20,100 9.52 10.03 9.52 0 0 0
07/01/2021
9.86
 86,400 9.86 9.94 9.27 100 59,000 -0.7
06/01/2021
9.94
 19,000 9.94 10.11 9.86 100 0 0.0
05/01/2021
9.94
 43,626 9.94 10.36 9.94 0 900 0.0
04/01/2021
10.11
 12,900 9.94 10.11 9.69 0 0 0
31/12/2020
10.03
 8,508 10.03 10.11 9.69 0 0 0
30/12/2020
10.36
 33,201 10.11 10.62 10.11 0 0 0
29/12/2020
10.28
 66,500 11.21 11.54 10.28 0 0 0
28/12/2020
11.21
 41,700 11.46 11.54 10.28 0 0 0
25/12/2020
10.45
 43,718 9.61 10.45 9.27 0 0 0
24/12/2020
9.27
 33,700 9.27 9.44 8.76 100 100 0
23/12/2020
9.27
 66,410 9.27 10.03 8.85 100 0 0.0
22/12/2020
9.27
 46,500 9.69 10.03 8.51 0 0 0
21/12/2020
9.61
 68,000 10.87 10.87 9.27 0 0 0
18/12/2020
10.53
 42,800 11.04 11.38 10.20 0 0 0
17/12/2020
10.79
 74,672 11.80 11.80 10.70 0 0 0
16/12/2020
11.80
 122,505 10.53 14.07 10.53 0 0 0
15/12/2020
12.30
 2,200 12.30 12.30 12.30 0 0 0
14/12/2020
14.41
 4,600 14.41 14.41 14.41 0 0 0
11/12/2020
16.94
 4,100 16.94 16.94 16.94 0 0 0
10/12/2020
19.89
 2,406 19.89 19.89 19.89 100 0 0.0
09/12/2020
19.80
 51,418 21.91 23.59 19.80 0 0 0
08/12/2020
20.98
 147,000 22.75 24.44 20.98 100 0 0.0
07/12/2020
23.17
 133,550 23.59 25.19 21.91 0 100 0.0
04/12/2020
22.33
 125,000 21.91 25.11 21.91 11,200 0 0.3
03/12/2020
21.91
 157,002 21.91 22.75 21.07 47,500 0 1.3
02/12/2020
20.98
 127,744 21.82 21.82 17.27 0 0 0
01/12/2020
19.38
 254,230 19.38 19.38 17.69 0 0 0
30/11/2020
19.38
 110,200 18.54 20.56 18.54 100 0 0.0
27/11/2020: Cổ tức tiền mặt tỉ lệ: 4%
27/11/2020
18.54
 192,900 16.52 18.54 16.85 100 0 0.0
26/11/2020
16.52
 141,350 15.69 16.93 15.69 100 0 0.0
25/11/2020
15.61
 117,300 16.43 16.43 14.95 0 0 0
24/11/2020
15.69
 27,301 14.86 15.69 14.86 0 0 0
23/11/2020
14.95
 81,830 13.63 14.95 13.63 0 0 0
20/11/2020
13.21
 25,900 13.21 13.21 12.55 0 0 0
19/11/2020
13.21
 14,100 12.14 13.21 12.14 0 0 0
18/11/2020
12.06
 51,700 11.56 12.06 11.56 0 0 0
17/11/2020
12.39
 900 10.24 12.39 10.24 0 0 0
16/11/2020
11.97
 6,800 11.97 11.97 11.97 0 0 0
13/11/2020
11.97
 4,200 11.97 11.97 11.97 0 0 0
12/11/2020
11.97
 12,800 11.15 11.97 11.15 0 0 0
11/11/2020
11.15
 11,000 11.15 11.15 10.73 0 0 0
10/11/2020
11.89
 0 11.89 11.89 11.89 0 0 0
09/11/2020
11.97
 13,200 10.57 11.97 10.57 0 0 0
06/11/2020
10.73
 6,800 10.65 10.73 10.57 0 0 0
05/11/2020
10.57
 2,700 11.56 11.56 10.57 0 0 0
04/11/2020
9.91
 1,800 11.15 11.15 9.91 0 0 0
03/11/2020
10.32
 9,700 9.91 10.32 9.91 0 0 0
02/11/2020
9.08
 100 9.08 9.08 9.08 0 0 0
30/10/2020
9.91
 5,700 9.91 9.91 9.91 0 0 0
29/10/2020
9.25
 100 9.25 9.25 9.25 0 0 0
28/10/2020
9.08
 10,900 9.08 9.08 9.08 0 0 0
27/10/2020
9.08
 7,000 9.08 9.08 9.08 0 0 0
26/10/2020
9.25
 4,100 9.25 9.25 9.08 0 0 0
23/10/2020
9.83
 7,200 9.50 9.91 9.50 0 0 0
22/10/2020
9.08
 3,900 9.08 9.08 9.08 0 0 0
21/10/2020
9.74
 14,300 9.74 9.74 9.74 0 0 0
20/10/2020
9.50
 8,600 9.08 9.50 9.08 0 0 0

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