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)
30/06/2022
8.45
 1,900 9.33 9.33 8.45 0 0 0
29/06/2022
9.33
 0 9.33 9.33 9.33 0 0 0
28/06/2022
9.33
 400 8.80 9.33 9.33 0 0 0
27/06/2022
8.80
 0 8.80 8.80 8.80 0 0 0
24/06/2022
8.80
 500 8.89 8.89 8.80 0 0 0
23/06/2022
8.89
 600 8.09 8.89 8.89 0 0 0
22/06/2022
8.09
 0 8.00 8.09 8.00 0 0 0
21/06/2022
8.00
 3,300 8.00 8.36 8.00 0 0 0
20/06/2022
8.00
 5,900 8.89 8.89 8.00 0 0 0
17/06/2022
8.89
 3,000 9.78 9.78 8.89 0 0 0
16/06/2022
9.78
 1,300 9.78 9.78 9.42 0 0 0
15/06/2022
9.78
 100 10.05 10.05 9.78 0 0 0
14/06/2022
10.05
 0 10.05 10.05 10.05 0 0 0
13/06/2022
10.05
 6,400 10.13 10.13 10.05 0 0 0
10/06/2022
10.13
 200 10.05 10.13 10.13 0 0 0
09/06/2022
10.05
 300 10.22 10.22 10.05 0 0 0
08/06/2022
10.22
 1,400 10.22 10.22 9.96 0 0 0
07/06/2022
10.22
 0 10.22 10.22 10.22 0 0 0
06/06/2022
10.22
 2,500 10.13 10.22 10.13 0 0 0
03/06/2022
10.13
 3,200 10.22 10.22 10.05 0 0 0
02/06/2022
10.22
 1,100 10.76 10.76 10.22 0 0 0
01/06/2022
10.76
 5,900 10.58 10.76 9.78 0 0 0
31/05/2022
10.58
 400 10.58 10.58 10.58 0 0 0
30/05/2022
10.58
 600 10.49 10.58 10.31 0 0 0
27/05/2022
10.49
 200 10.31 10.67 10.49 0 0 0
26/05/2022
10.31
 3,000 10.31 10.49 10.31 0 0 0
25/05/2022
10.31
 1,300 10.22 10.58 10.31 0 0 0
24/05/2022
10.22
 1,400 10.40 10.40 10.22 0 0 0
23/05/2022
10.40
 200 10.49 10.49 10.40 0 0 0
20/05/2022
10.49
 3,900 11.38 11.38 10.49 0 0 0
19/05/2022
11.38
 2,000 10.58 11.38 11.38 0 0 0
18/05/2022
10.58
 5,300 11.11 11.56 10.58 0 0 0
17/05/2022
11.11
 1,200 10.31 11.11 10.22 0 0 0
16/05/2022
10.31
 2,600 10.22 10.40 10.31 0 0 0
13/05/2022
10.22
 1,600 10.67 10.67 10.22 0 0 0
12/05/2022
10.67
 2,600 11.02 11.02 10.67 0 0 0
11/05/2022
11.02
 600 11.11 11.11 10.93 0 0 0
10/05/2022
11.11
 46,100 11.11 11.11 11.02 0 0 0
09/05/2022
11.11
 0 11.02 11.11 11.11 0 0 0
06/05/2022
11.02
 21,300 11.56 11.56 10.67 0 0 0
05/05/2022
11.56
 0 11.56 11.56 11.56 0 0 0
04/05/2022
11.56
 700 11.20 11.56 11.56 0 0 0
29/04/2022
11.20
 1,100 11.65 11.65 11.11 0 0 0
28/04/2022
11.65
 22,400 11.91 11.91 10.67 0 0 0
27/04/2022
11.91
 600 11.73 11.91 11.91 0 400 -0.0
26/04/2022
11.73
 7,601 10.67 11.73 9.78 0 0 0
25/04/2022
10.67
 700 11.73 11.73 10.67 0 0 0
22/04/2022
11.73
 4,200 12.36 12.36 10.49 0 0 0
21/04/2022
12.36
 20,600 10.85 12.45 9.96 0 0 0
20/04/2022
10.85
 16,600 11.65 11.91 10.85 0 0 0
19/04/2022
11.65
 22,900 11.65 12.18 11.65 0 0 0
18/04/2022
11.65
 1,800 12.36 12.45 11.65 0 0 0
15/04/2022
12.36
 6,400 12.89 12.89 11.65 0 0 0
14/04/2022
12.89
 300 12.53 12.89 12.89 0 0 0
13/04/2022
12.53
 2,100 12.36 12.53 12.45 100 0 0.0
12/04/2022
12.36
 12,900 12.45 12.53 12.36 0 0 0
08/04/2022
12.45
 11,300 13.33 13.33 12.45 0 0 0
07/04/2022
13.33
 1,800 13.16 13.33 13.16 0 0 0
06/04/2022
13.16
 11,600 13.07 13.16 12.89 0 0 0
05/04/2022
13.07
 10,200 13.07 13.33 12.98 0 400 -0.0
04/04/2022
13.07
 13,500 13.33 13.33 12.89 0 0 0
01/04/2022
13.33
 5,500 12.98 13.33 12.45 0 0 0
31/03/2022
12.98
 8,700 13.07 13.25 12.98 0 0 0
30/03/2022
13.07
 12,900 13.25 13.25 12.89 0 0 0
29/03/2022
13.25
 8,500 13.33 13.33 13.16 0 0 0
28/03/2022
13.33
 31,600 13.33 13.33 13.07 0 0 0
25/03/2022
13.33
 28,200 13.25 13.33 13.16 0 0 0
24/03/2022
13.25
 41,500 13.42 13.51 13.07 400 0 0.0
23/03/2022
13.42
 45,900 13.07 13.60 13.16 0 0 0
22/03/2022
13.07
 32,500 12.98 13.42 12.98 0 0 0
21/03/2022
12.98
 34,800 12.71 13.07 12.45 0 0 0
18/03/2022
12.71
 11,000 12.71 12.71 12.53 0 0 0
17/03/2022
12.71
 8,200 12.89 12.98 12.53 0 0 0
16/03/2022
12.89
 128,500 12.89 13.42 12.18 0 0 0
15/03/2022
12.89
 27,700 12.36 12.89 11.82 0 0 0
14/03/2022
12.36
 15,700 13.07 13.07 12.27 0 0 0
11/03/2022
13.07
 49,100 13.33 13.60 13.07 0 0 0
10/03/2022
13.33
 69,800 12.45 13.51 12.45 0 0 0
09/03/2022
12.45
 25,232 11.82 12.62 12.00 800 0 0.0
08/03/2022
11.82
 23,300 12.09 12.09 11.82 0 0 0
07/03/2022
12.09
 10,202 11.91 12.09 11.91 0 0 0
04/03/2022
11.91
 17,400 12.18 12.18 11.82 0 0 0
03/03/2022
12.18
 3,200 12.18 12.18 12.18 0 0 0
02/03/2022
12.18
 2,801 12.36 12.36 12.00 0 300 -0.0
01/03/2022
12.36
 6,200 12.27 12.36 11.82 0 0 0
28/02/2022
12.27
 500 12.00 12.27 12.27 0 0 0
25/02/2022
12.00
 10,200 12.27 12.36 12.00 0 0 0
24/02/2022
12.27
 34,400 12.09 12.27 11.56 0 400 -0.0
23/02/2022
12.09
 3,500 12.09 12.36 12.09 0 0 0
22/02/2022
12.09
 9,200 12.45 12.45 12.09 0 0 0
21/02/2022
12.45
 1,000 12.09 12.45 12.36 0 0 0
18/02/2022
12.09
 4,900 12.09 12.18 12.09 0 0 0
17/02/2022
12.09
 2,900 12.18 12.36 12.09 0 0 0
16/02/2022
12.18
 23,000 12.36 12.36 12.00 0 0 0
15/02/2022
12.36
 2,600 12.09 12.36 12.18 0 0 0
14/02/2022
12.09
 8,600 12.45 12.45 12.09 0 300 -0.0
11/02/2022
12.45
 5,300 12.27 12.45 12.09 0 0 0
10/02/2022
12.27
 10,100 12.18 12.45 12.00 0 0 0
09/02/2022
12.18
 7,700 12.18 12.45 12.09 0 0 0
08/02/2022
12.18
 4,000 11.91 12.36 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |