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)
21/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
18/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
17/11/2022
7.41
 6,000 7.41 7.41 7.41 0 0 0
16/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
15/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
14/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
11/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
10/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
09/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
08/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
07/11/2022
7.41
 0 7.41 7.41 7.41 0 0 0
04/11/2022: Cổ tức tiền mặt tỉ lệ: 4.3%
04/11/2022
7.41
 0 7.38 7.41 7.38 0 0 0
03/11/2022
7.38
 200 7.11 7.38 7.38 0 0 0
02/11/2022
7.11
 900 7.11 7.20 7.11 0 0 0
01/11/2022
7.11
 2,600 6.93 7.11 7.11 0 0 0
31/10/2022
6.93
 0 7.02 6.93 7.02 0 0 0
28/10/2022
7.02
 1,100 6.49 7.02 6.67 0 0 0
27/10/2022
6.49
 400 6.22 7.02 6.49 0 0 0
26/10/2022
6.22
 2,500 6.76 6.76 6.22 0 0 0
25/10/2022
6.76
 0 6.93 6.76 6.93 0 0 0
24/10/2022
6.93
 12,500 7.82 7.82 6.67 0 0 0
21/10/2022
7.82
 100 8.53 8.53 7.82 0 0 0
20/10/2022
8.53
 0 8.53 8.53 8.53 0 0 0
19/10/2022
8.53
 0 8.62 8.53 8.62 0 0 0
18/10/2022
8.62
 1,300 8.71 8.71 7.65 0 0 0
17/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
14/10/2022
8.71
 100 7.73 8.71 8.71 0 0 0
13/10/2022
7.73
 0 7.73 7.73 7.73 0 0 0
12/10/2022
7.73
 0 7.73 7.73 7.73 0 0 0
11/10/2022
7.73
 700 7.65 7.73 7.65 0 0 0
10/10/2022
7.65
 0 7.65 7.65 7.65 0 0 0
07/10/2022
7.65
 1,300 8.00 8.00 7.65 0 0 0
06/10/2022
8.00
 300 8.09 8.09 8.00 0 0 0
05/10/2022
8.09
 0 8.09 8.09 8.09 0 0 0
04/10/2022
8.09
 1 8.09 8.09 8.09 0 0 0
03/10/2022
8.09
 200 8.09 8.09 8.09 0 0 0
30/09/2022
8.09
 0 8.00 8.09 8.00 0 0 0
29/09/2022
8.00
 2,500 8.27 8.27 8.00 0 0 0
28/09/2022
8.27
 1,400 8.80 8.80 8.09 0 0 0
27/09/2022
8.80
 300 8.89 8.89 8.80 0 0 0
26/09/2022
8.89
 0 8.89 8.89 8.89 0 0 0
23/09/2022
8.89
 100 8.45 8.89 8.89 0 0 0
22/09/2022
8.45
 0 8.53 8.45 8.53 0 0 0
21/09/2022
8.53
 1,400 8.45 8.53 8.18 0 0 0
20/09/2022
8.45
 300 8.62 8.62 8.45 0 0 0
19/09/2022
8.62
 500 8.53 8.62 8.62 0 0 0
16/09/2022
8.53
 2,000 8.53 8.62 8.53 0 0 0
15/09/2022
8.53
 1,100 8.80 8.80 8.53 0 0 0
14/09/2022
8.80
 0 8.89 8.80 8.80 0 0 0
13/09/2022
8.89
 2,500 8.89 8.89 8.53 0 0 0
12/09/2022
8.89
 100 8.89 8.89 8.89 0 0 0
09/09/2022
8.89
 0 8.89 8.89 8.89 0 0 0
08/09/2022
8.89
 0 8.89 8.89 8.89 0 0 0
07/09/2022
8.89
 4,300 8.89 9.07 8.80 0 0 0
06/09/2022
8.89
 2,000 8.62 8.98 8.80 0 0 0
05/09/2022
8.62
 2,600 9.07 9.07 8.53 0 0 0
31/08/2022
9.07
 0 9.07 9.07 9.07 0 0 0
30/08/2022
9.07
 4,000 8.80 9.07 8.89 0 0 0
29/08/2022
8.80
 1,000 8.80 8.80 8.80 0 0 0
26/08/2022
8.80
 1,800 8.71 8.80 8.80 0 0 0
25/08/2022
8.71
 1,000 9.42 9.42 8.71 0 0 0
24/08/2022
9.42
 200 8.89 9.42 9.42 0 0 0
23/08/2022
8.89
 300 8.89 8.89 8.89 0 0 0
22/08/2022
8.89
 100 8.89 8.89 8.89 0 0 0
19/08/2022
8.89
 3,300 9.33 9.33 8.71 0 0 0
18/08/2022
9.33
 0 9.33 9.33 9.33 0 0 0
17/08/2022
9.33
 600 9.51 9.51 9.33 0 0 0
16/08/2022
9.51
 0 9.51 9.51 9.51 0 0 0
15/08/2022
9.51
 0 9.51 9.51 9.51 0 0 0
12/08/2022
9.51
 0 9.51 9.51 9.51 0 0 0
11/08/2022
9.51
 3,800 9.16 9.51 9.51 3,500 0 0.0
10/08/2022
9.16
 0 9.16 9.16 9.16 0 0 0
09/08/2022
9.16
 0 9.16 9.16 9.16 0 0 0
08/08/2022
9.16
 4,200 8.89 9.25 9.16 0 0 0
05/08/2022
8.89
 0 8.89 8.89 8.89 0 0 0
04/08/2022
8.89
 1,500 8.89 8.89 8.89 0 0 0
03/08/2022
8.89
 1,400 8.89 8.89 8.89 0 0 0
02/08/2022
8.89
 100 8.89 8.89 8.89 0 0 0
01/08/2022
8.89
 2,300 8.89 8.89 8.89 0 0 0
29/07/2022
8.89
 0 8.89 8.89 8.89 0 0 0
28/07/2022
8.89
 10,600 8.71 8.89 8.45 0 0 0
27/07/2022
8.71
 900 8.89 8.89 8.09 0 0 0
26/07/2022
8.89
 1,100 9.16 9.16 8.71 0 0 0
25/07/2022
9.16
 0 9.16 9.16 9.16 0 0 0
22/07/2022
9.16
 1,700 9.16 9.16 9.16 0 0 0
21/07/2022
9.16
 9,500 9.25 9.25 9.16 0 0 0
20/07/2022
9.25
 800 8.45 9.51 9.16 0 0 0
19/07/2022
8.45
 0 8.45 8.45 8.45 0 0 0
18/07/2022
8.45
 800 8.62 8.62 8.45 0 0 0
15/07/2022
8.62
 5,600 8.00 8.71 8.53 0 0 0
14/07/2022
8.00
 0 8.00 8.00 8.00 0 0 0
13/07/2022
8.00
 0 8.00 8.00 8.00 0 0 0
12/07/2022
8.00
 2,100 8.45 8.45 8.00 0 0 0
11/07/2022
8.45
 3,600 8.45 8.45 8.45 0 0 0
08/07/2022
8.45
 300 8.71 8.71 8.45 0 0 0
07/07/2022
8.71
 0 8.71 8.71 8.71 0 0 0
06/07/2022
8.71
 200 8.71 8.71 8.71 0 0 0
05/07/2022
8.71
 500 8.71 8.71 8.71 0 0 0
04/07/2022
8.71
 4,000 8.62 8.71 8.71 0 0 0
01/07/2022
8.62
 2,300 8.45 8.62 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |