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)
13/09/2023
14.53
 27,400 14.25 14.91 14.25 0 0 0
12/09/2023
14.25
 35,200 14.16 14.63 14.06 0 0 0
11/09/2023
14.16
 87,000 15.09 15.28 14.16 0 0 0
08/09/2023
15.09
 53,600 15.75 15.75 15.00 0 0 0
07/09/2023
15.75
 72,900 15.66 16.31 15.47 0 0 0
06/09/2023
15.66
 55,000 16.41 16.50 15.09 0 0 0
05/09/2023
16.41
 104,900 16.88 16.97 16.41 0 0 0
31/08/2023
16.88
 53,400 16.88 17.34 16.78 0 0 0
30/08/2023
16.88
 52,400 17.16 17.34 16.59 0 0 0
29/08/2023
17.16
 49,500 17.91 17.91 16.97 0 300 -0.0
28/08/2023
17.91
 49,200 18.19 18.19 17.34 0 0 0
25/08/2023
18.19
 186,000 17.53 19.69 18.00 0 0 0
24/08/2023
17.53
 34,200 17.81 17.81 17.34 0 0 0
23/08/2023
17.81
 44,200 17.34 18.00 16.97 300 0 0.0
22/08/2023
17.34
 49,900 16.97 17.63 16.88 0 0 0
21/08/2023
16.97
 55,000 17.53 17.53 15.94 0 0 0
18/08/2023
17.53
 99,400 18.47 18.47 16.88 0 0 0
17/08/2023
18.47
 79,100 18.19 18.75 18.28 0 0 0
16/08/2023
18.19
 81,300 18.00 19.13 18.09 0 0 0
15/08/2023
18.00
 98,100 18.56 18.66 17.81 0 0 0
14/08/2023
18.56
 244,700 17.25 19.69 18.00 0 0 0
11/08/2023
17.25
 64,700 16.59 17.63 16.69 0 0 0
10/08/2023
16.59
 48,900 17.34 17.34 16.41 0 0 0
09/08/2023
17.34
 164,600 16.41 17.72 16.41 0 0 0
08/08/2023
16.41
 52,400 15.94 16.69 15.56 0 1,800 -0.0
07/08/2023
15.94
 122,300 17.25 17.25 15.56 0 0 0
04/08/2023
17.25
 105,300 17.34 17.34 16.41 0 0 0
03/08/2023
17.34
 170,100 18.75 19.69 17.06 0 0 0
02/08/2023
18.75
 258,500 16.97 18.94 16.97 0 0 0
01/08/2023
16.97
 320,200 15.09 16.97 14.72 0 0 0
31/07/2023
15.09
 83,400 14.63 15.09 14.53 0 0 0
28/07/2023
14.63
 158,000 15.94 15.94 13.50 0 0 0
27/07/2023
15.94
 77,000 14.63 16.50 15.00 0 0 0
26/07/2023
14.63
 153,600 14.91 16.97 14.16 0 0 0
25/07/2023
14.91
 147,500 13.22 14.91 13.97 0 0 0
24/07/2023
13.22
 201,000 11.16 13.22 10.78 0 0 0
21/07/2023
11.16
 300 10.69 12.19 11.16 0 0 0
20/07/2023
10.69
 4,600 10.13 10.78 10.31 0 0 0
19/07/2023
10.13
 900 10.69 10.69 10.13 0 0 0
18/07/2023
10.69
 36,100 9.47 10.97 9.47 0 0 0
17/07/2023
9.47
 16,000 9.00 9.75 9.38 0 0 0
14/07/2023
9.00
 11,900 8.63 9.56 9.00 0 0 0
13/07/2023
8.63
 1,600 8.63 9.19 8.63 0 0 0
12/07/2023
8.63
 21,400 9.38 9.38 8.44 0 0 0
11/07/2023
9.38
 47,400 9.28 9.38 8.63 0 0 0
10/07/2023
9.28
 17,000 9.28 9.38 9.28 0 0 0
07/07/2023
9.28
 3,000 8.63 9.38 9.28 0 0 0
06/07/2023
8.63
 1,300 9.75 9.75 8.63 0 0 0
05/07/2023
9.75
 22,900 9.09 10.03 9.00 0 0 0
04/07/2023
9.09
 6,704 9.38 10.50 8.91 0 0 0
03/07/2023
9.38
 57,500 10.22 11.06 9.38 0 0 0
30/06/2023
10.22
 37,723 9.00 10.31 9.47 0 0 0
29/06/2023
9.00
 116,900 7.97 9.00 7.97 0 0 0
28/06/2023
7.97
 15,100 7.78 8.25 7.78 0 0 0
27/06/2023
7.78
 4,400 7.69 8.81 7.78 0 0 0
26/06/2023
7.69
 0 7.59 7.69 7.69 0 0 0
23/06/2023
7.59
 200 7.78 7.78 7.59 0 0 0
22/06/2023
7.78
 1,200 7.50 7.78 7.69 0 0 0
21/06/2023
7.50
 7,200 7.50 7.69 7.50 0 0 0
20/06/2023
7.50
 100 8.16 8.16 7.50 0 0 0
19/06/2023
8.16
 0 8.72 8.16 8.16 0 0 0
16/06/2023
8.72
 1,301 8.72 8.72 7.50 0 0 0
15/06/2023
8.72
 0 8.72 8.72 8.72 0 0 0
14/06/2023
8.72
 0 8.72 8.72 8.72 0 0 0
13/06/2023
8.72
 200 7.78 8.72 8.72 0 0 0
12/06/2023
7.78
 2,400 7.59 8.44 7.78 0 0 0
09/06/2023
7.59
 10,000 7.50 7.59 7.59 0 0 0
08/06/2023
7.50
 4,300 7.97 8.81 7.50 0 0 0
07/06/2023
7.97
 100 7.50 7.97 7.97 0 0 0
06/06/2023
7.50
 1,300 7.50 7.50 7.03 0 0 0
05/06/2023
7.50
 12,700 7.13 7.50 7.50 0 0 0
02/06/2023
7.13
 500 7.50 7.50 7.13 0 0 0
01/06/2023
7.50
 0 7.50 7.50 7.50 0 0 0
31/05/2023
7.50
 0 7.50 7.50 7.50 0 0 0
30/05/2023
7.50
 1,000 6.75 7.50 7.50 0 0 0
29/05/2023
6.75
 600 6.75 6.75 6.75 0 0 0
26/05/2023
6.75
 0 6.75 6.75 6.75 0 0 0
25/05/2023
6.75
 0 7.41 6.75 6.75 0 0 0
24/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
23/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
22/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
19/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
18/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
17/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
16/05/2023
7.41
 0 7.41 7.41 7.41 0 0 0
15/05/2023
7.41
 400 7.13 7.41 7.41 0 0 0
12/05/2023
7.13
 200 6.94 7.13 6.94 0 0 0
11/05/2023
6.94
 0 6.94 6.94 6.94 0 0 0
10/05/2023
6.94
 0 6.94 6.94 6.94 0 0 0
09/05/2023
6.94
 0 6.94 6.94 6.94 0 0 0
08/05/2023
6.94
 0 6.94 6.94 6.94 0 0 0
05/05/2023
6.94
 0 6.94 6.94 6.94 0 0 0
04/05/2023
6.94
 0 6.84 6.94 6.94 0 0 0
28/04/2023
6.84
 600 6.84 7.31 6.84 0 0 0
27/04/2023
6.84
 900 7.03 7.03 6.84 0 0 0
26/04/2023
7.03
 3,900 7.31 7.31 6.66 0 0 0
25/04/2023
7.31
 0 7.31 7.31 7.31 0 0 0
24/04/2023
7.31
 0 7.31 7.31 7.31 0 0 0
21/04/2023
7.31
 0 7.31 7.31 7.31 0 0 0
20/04/2023
7.31
 100 6.94 7.31 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |