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
(2024-08-21) 		0.40 3.74% 129,200 0 0
10.40
12
11.10
2 tháng
(2024-07-22) 		-0.10 -0.89% 336,300 0 0
10.20
12
11.10
3 tháng
(2024-06-24) 		-1.70 -13.28% 825,500 0 0
10.20
12.80
11.10
6 tháng
(2024-03-26) 		1.20 12.12% 1,457,500 0 0
8.70
13.20
11.10
12 tháng
(2023-09-26) 		-0.38 -3.30% 2,659,500 0 0
8.68
13.20
11.10
24 tháng
(2022-10-03) 		2.78 33.36% 7,193,007 -2,100 -0.0
6.40
19.29
11.10
36 tháng
(2021-10-06) 		-1.26 -10.21% 12,020,285 1,700 0.0
6.40
19.29
11.10
60 tháng
(2019-10-17) 		3.84 52.96% 20,414,797 4,194 0.9
5.40
24.46
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
7.33
 400 8.87 8.87 7.33 0 0 0
10/02/2023
8.87
 600 7.91 8.87 7.72 0 0 0
09/02/2023
7.91
 0 8.39 7.91 8.39 0 0 0
08/02/2023
8.39
 1,100 7.43 8.39 7.43 0 0 0
07/02/2023
7.43
 2,400 8.58 8.58 7.33 0 0 0
06/02/2023
8.58
 300 7.52 8.58 8.20 0 0 0
03/02/2023
7.52
 100 7.72 7.72 7.52 0 0 0
02/02/2023
7.72
 1,000 7.72 7.72 7.72 0 0 0
01/02/2023
7.72
 800 8.68 8.68 7.72 0 0 0
31/01/2023
8.68
 130 7.72 8.68 8.68 0 0 0
30/01/2023
7.72
 900 8.49 8.49 7.72 0 0 0
27/01/2023
8.49
 100 7.52 8.49 8.49 0 0 0
19/01/2023
7.52
 5,800 7.72 7.72 7.52 0 0 0
18/01/2023
7.72
 200 7.72 7.72 7.72 0 0 0
17/01/2023
7.72
 100 7.43 7.72 7.72 0 0 0
16/01/2023
7.43
 0 7.52 7.43 7.52 0 0 0
13/01/2023
7.52
 5,100 7.62 7.62 7.04 0 0 0
12/01/2023
7.62
 0 7.62 7.62 7.62 0 0 0
11/01/2023
7.62
 100 6.85 7.62 7.62 0 0 0
10/01/2023
6.85
 2,200 6.75 6.85 6.75 0 0 0
09/01/2023
6.75
 1,200 7.62 7.62 6.75 0 0 0
06/01/2023
7.62
 100 7.72 7.72 7.62 0 0 0
05/01/2023
7.72
 100 7.23 7.72 7.72 0 0 0
04/01/2023
7.23
 0 6.85 7.23 6.85 0 0 0
03/01/2023
6.85
 900 7.72 7.72 6.85 0 0 0
30/12/2022
7.72
 0 7.72 7.72 7.72 0 0 0
29/12/2022
7.72
 0 7.72 7.72 7.72 0 0 0
28/12/2022
7.72
 0 7.72 7.72 7.72 0 0 0
27/12/2022
7.72
 100 6.95 7.72 7.72 0 0 0
26/12/2022
6.95
 0 6.95 6.95 6.95 0 0 0
23/12/2022
6.95
 100 6.95 6.95 6.95 0 0 0
22/12/2022
6.95
 0 7.23 6.95 7.23 0 0 0
21/12/2022
7.23
 900 7.14 7.62 6.27 0 0 0
20/12/2022
7.14
 3,100 7.14 7.14 7.14 0 0 0
19/12/2022
7.14
 0 7.52 7.14 7.52 0 0 0
16/12/2022
7.52
 900 7.52 7.52 6.75 0 0 0
15/12/2022
7.52
 400 7.72 7.72 7.43 0 0 0
14/12/2022
7.72
 0 7.72 7.72 7.72 0 0 0
13/12/2022
7.72
 100 7.81 7.81 7.72 0 0 0
12/12/2022
7.81
 5,100 7.14 7.81 6.75 0 0 0
09/12/2022
7.14
 1,000 7.23 7.23 7.14 0 0 0
08/12/2022
7.23
 4,000 7.23 7.23 7.23 0 0 0
07/12/2022
7.23
 600 7.33 7.33 7.23 0 0 0
06/12/2022
7.33
 5,000 7.52 7.52 7.33 0 0 0
05/12/2022
7.52
 0 7.52 7.52 7.52 0 0 0
02/12/2022
7.52
 0 7.52 7.52 7.52 0 0 0
01/12/2022
7.52
 11,400 7.52 7.62 7.52 0 0 0
30/11/2022
7.52
 2,100 7.52 7.72 7.52 0 0 0
29/11/2022
7.52
 0 7.52 7.52 7.52 0 0 0
28/11/2022
7.52
 14,600 7.62 7.62 7.52 0 0 0
25/11/2022
7.62
 4,700 7.62 7.62 7.62 0 0 0
24/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
23/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
22/11/2022
7.62
 1,000 7.62 7.62 7.62 0 0 0
21/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
18/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
17/11/2022
7.62
 6,000 7.62 7.62 7.62 0 0 0
16/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
15/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
14/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
11/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
10/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
09/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
08/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
07/11/2022
7.62
 0 7.62 7.62 7.62 0 0 0
04/11/2022: Cổ tức tiền mặt tỉ lệ: 4.3%
04/11/2022
7.62
 0 7.59 7.62 7.59 0 0 0
03/11/2022
7.59
 200 7.32 7.59 7.59 0 0 0
02/11/2022
7.32
 900 7.32 7.41 7.32 0 0 0
01/11/2022
7.32
 2,600 7.13 7.32 7.32 0 0 0
31/10/2022
7.13
 0 7.23 7.13 7.23 0 0 0
28/10/2022
7.23
 1,100 6.68 7.23 6.86 0 0 0
27/10/2022
6.68
 400 6.40 7.23 6.68 0 0 0
26/10/2022
6.40
 2,500 6.95 6.95 6.40 0 0 0
25/10/2022
6.95
 0 7.13 6.95 7.13 0 0 0
24/10/2022
7.13
 12,500 8.05 8.05 6.86 0 0 0
21/10/2022
8.05
 100 8.78 8.78 8.05 0 0 0
20/10/2022
8.78
 0 8.78 8.78 8.78 0 0 0
19/10/2022
8.78
 0 8.87 8.78 8.87 0 0 0
18/10/2022
8.87
 1,300 8.96 8.96 7.87 0 0 0
17/10/2022
8.96
 0 8.96 8.96 8.96 0 0 0
14/10/2022
8.96
 100 7.96 8.96 8.96 0 0 0
13/10/2022
7.96
 0 7.96 7.96 7.96 0 0 0
12/10/2022
7.96
 0 7.96 7.96 7.96 0 0 0
11/10/2022
7.96
 700 7.87 7.96 7.87 0 0 0
10/10/2022
7.87
 0 7.87 7.87 7.87 0 0 0
07/10/2022
7.87
 1,300 8.23 8.23 7.87 0 0 0
06/10/2022
8.23
 300 8.32 8.32 8.23 0 0 0
05/10/2022
8.32
 0 8.32 8.32 8.32 0 0 0
04/10/2022
8.32
 1 8.32 8.32 8.32 0 0 0
03/10/2022
8.32
 200 8.32 8.32 8.32 0 0 0
30/09/2022
8.32
 0 8.23 8.32 8.23 0 0 0
29/09/2022
8.23
 2,500 8.51 8.51 8.23 0 0 0
28/09/2022
8.51
 1,400 9.05 9.05 8.32 0 0 0
27/09/2022
9.05
 300 9.15 9.15 9.05 0 0 0
26/09/2022
9.15
 0 9.15 9.15 9.15 0 0 0
23/09/2022
9.15
 100 8.69 9.15 9.15 0 0 0
22/09/2022
8.69
 0 8.78 8.69 8.78 0 0 0
21/09/2022
8.78
 1,400 8.69 8.78 8.41 0 0 0
20/09/2022
8.69
 300 8.87 8.87 8.69 0 0 0
19/09/2022
8.87
 500 8.78 8.87 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |