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)
07/02/2022
11.91
 6,300 11.82 12.27 11.91 0 0 0
28/01/2022
11.82
 3,800 11.56 11.82 11.73 0 0 0
27/01/2022
11.56
 2,800 11.20 12.00 11.56 0 0 0
26/01/2022
11.20
 8,400 11.91 12.09 11.11 0 0 0
25/01/2022
11.91
 2,700 11.56 11.91 11.11 0 0 0
24/01/2022
11.56
 1,000 12.18 12.18 11.56 0 0 0
21/01/2022
12.18
 2,500 11.11 12.18 11.47 0 0 0
20/01/2022
11.11
 3,300 11.47 11.47 10.93 0 0 0
19/01/2022
11.47
 14,500 10.67 11.56 10.58 0 0 0
18/01/2022
10.67
 6,800 11.20 12.00 10.58 0 0 0
17/01/2022
11.20
 18,100 12.89 12.89 11.20 0 0 0
14/01/2022
12.89
 7,100 12.89 12.89 11.73 0 0 0
13/01/2022
12.89
 6,000 13.07 13.33 12.00 0 0 0
12/01/2022
13.07
 19,800 13.16 13.16 12.45 0 0 0
11/01/2022
13.16
 9,000 13.25 13.33 13.16 300 0 0.0
10/01/2022
13.25
 25,600 13.33 13.33 13.16 300 0 0.0
07/01/2022
13.33
 28,100 13.51 13.51 13.16 0 0 0
06/01/2022
13.51
 20,300 13.69 13.69 12.89 0 0 0
05/01/2022
13.69
 15,400 13.51 13.87 13.42 0 0 0
04/01/2022
13.51
 10,137 13.33 13.60 13.16 0 0 0
31/12/2021
13.33
 15,100 13.16 13.33 12.89 0 0 0
30/12/2021
13.16
 15,701 13.16 13.33 12.98 0 0 0
29/12/2021
13.16
 35,000 13.16 13.78 12.80 0 0 0
28/12/2021
13.16
 57,400 13.25 13.33 12.89 0 0 0
27/12/2021
13.25
 29,000 13.69 13.78 13.07 0 0 0
24/12/2021
13.69
 33,000 14.05 14.22 13.69 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
23/12/2021
14.05
 4,600 14.09 14.67 13.60 0 0 0
22/12/2021
14.09
 41,037 14.09 14.44 13.66 0 0 0
21/12/2021
14.09
 28,000 13.83 14.09 13.66 0 0 0
20/12/2021
13.83
 26,000 14.70 14.70 13.83 0 0 0
17/12/2021
14.70
 24,300 14.26 14.70 14.09 0 0 0
16/12/2021
14.26
 29,400 14.09 14.35 14.00 0 0 0
15/12/2021
14.09
 15,700 14.44 14.70 14.09 500 0 0.0
14/12/2021
14.44
 14,200 14.61 15.56 14.35 0 0 0
13/12/2021
14.61
 29,300 14.44 14.70 14.00 0 0 0
10/12/2021
14.44
 22,100 15.13 15.13 14.35 0 0 0
09/12/2021
15.13
 16,300 15.47 15.47 14.26 0 0 0
08/12/2021
15.47
 37,900 14.95 15.47 13.83 0 0 0
07/12/2021
14.95
 19,200 14.26 14.95 13.92 0 400 -0.0
06/12/2021
14.26
 29,935 15.30 15.30 13.74 0 0 0
03/12/2021
15.30
 23,100 15.73 16.42 14.70 0 0 0
02/12/2021
15.73
 52,600 15.73 17.03 15.65 0 0 0
01/12/2021
15.73
 37,000 14.95 15.73 14.87 0 0 0
30/11/2021
14.95
 42,000 15.82 15.99 14.95 0 0 0
29/11/2021
15.82
 28,600 15.56 15.91 13.05 0 600 -0.0
26/11/2021
15.56
 28,900 15.56 16.42 15.04 0 0 0
25/11/2021
15.56
 36,800 15.39 15.65 14.78 0 0 0
24/11/2021
15.39
 158,800 15.91 15.99 14.35 0 0 0
23/11/2021
15.91
 50,000 15.82 16.08 14.61 0 0 0
22/11/2021
15.82
 127,000 18.07 18.07 15.73 0 0 0
19/11/2021
18.07
 241,300 17.38 19.02 16.68 0 0 0
18/11/2021
17.38
 302,415 15.47 17.38 15.13 0 500 -0.0
17/11/2021
15.47
 74,207 15.04 15.56 14.87 0 0 0
16/11/2021
15.04
 106,700 16.08 16.08 14.78 0 0 0
15/11/2021
16.08
 110,200 15.13 16.77 15.04 500 200 0.0
12/11/2021
15.13
 224,900 14.09 15.21 14.18 0 0 0
11/11/2021
14.09
 202,200 12.71 14.26 12.79 0 0 0
10/11/2021
12.71
 45,500 12.79 13.40 12.71 0 0 0
09/11/2021
12.79
 43,400 12.97 12.97 12.53 0 0 0
08/11/2021
12.97
 46,607 13.23 13.31 12.53 0 0 0
05/11/2021
13.23
 41,400 13.40 13.40 13.05 0 0 0
04/11/2021
13.40
 50,300 13.40 14.00 12.97 0 600 -0.0
03/11/2021
13.40
 38,803 14.09 15.47 13.40 0 0 0
02/11/2021
14.09
 98,100 12.97 14.26 12.97 0 0 0
01/11/2021
12.97
 136,800 12.97 13.14 12.53 600 0 0.0
29/10/2021
12.97
 48,400 12.88 13.40 12.45 400 0 0.0
28/10/2021
12.88
 30,100 13.40 13.40 12.71 0 0 0
27/10/2021
13.40
 155,700 12.62 13.83 12.36 0 0 0
26/10/2021
12.62
 68,000 11.58 12.97 11.50 0 0 0
25/10/2021
11.58
 40,500 11.58 11.67 11.41 0 0 0
22/10/2021
11.58
 36,300 11.58 11.58 11.06 0 0 0
21/10/2021
11.58
 10,400 11.32 11.67 11.58 0 0 0
20/10/2021
11.32
 14,600 11.32 11.67 11.24 0 0 0
19/10/2021
11.32
 12,700 11.32 11.84 11.32 0 0 0
18/10/2021
11.32
 2,500 12.02 12.02 11.24 0 0 0
15/10/2021
12.02
 19,800 11.41 12.10 11.50 0 0 0
14/10/2021
11.41
 11,300 11.58 11.58 11.41 0 0 0
13/10/2021
11.58
 41,900 11.67 11.67 11.24 0 0 0
12/10/2021
11.67
 19,100 11.93 11.93 11.41 500 0 0.0
11/10/2021
11.93
 2,600 11.93 12.02 11.58 0 0 0
08/10/2021
11.93
 26,700 11.93 12.45 11.93 0 0 0
07/10/2021
11.93
 23,500 12.02 12.02 11.58 0 0 0
06/10/2021
12.02
 12,100 12.10 12.36 11.67 0 0 0
05/10/2021
12.10
 25,800 12.10 12.45 12.02 0 0 0
04/10/2021
12.10
 11,550 12.10 12.36 12.10 100 0 0.0
01/10/2021
12.10
 25,300 11.93 12.45 11.84 0 0 0
30/09/2021
11.93
 27,400 11.67 11.93 11.67 0 0 0
29/09/2021
11.67
 14,400 12.02 12.02 11.50 400 0 0.0
28/09/2021
12.02
 11,400 11.67 12.10 11.24 500 0 0.0
27/09/2021
11.67
 27,200 12.02 12.28 11.06 100 0 0.0
24/09/2021
12.02
 25,400 12.10 12.19 11.50 0 0 0
23/09/2021
12.10
 46,500 12.97 14.00 11.41 0 0 0
22/09/2021
12.97
 147,600 11.15 12.97 11.32 0 0 0
21/09/2021
11.15
 29,100 11.67 11.67 11.06 300 0 0.0
20/09/2021
11.67
 50,810 12.10 12.28 11.67 0 0 0
17/09/2021
12.10
 50,600 12.10 12.28 11.84 0 0 0
16/09/2021
12.10
 69,100 12.19 12.53 12.10 0 500 -0.0
15/09/2021
12.19
 56,300 12.36 12.71 12.10 0 0 0
14/09/2021
12.36
 171,300 11.06 12.53 11.06 0 800 -0.0
13/09/2021
11.06
 47,700 11.41 11.41 10.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |