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)
25/11/2021
16.01
 36,800 15.83 16.10 15.21 0 0 0
24/11/2021
15.83
 158,800 16.36 16.45 14.76 0 0 0
23/11/2021
16.36
 50,000 16.28 16.54 15.03 0 0 0
22/11/2021
16.28
 127,000 18.59 18.59 16.19 0 0 0
19/11/2021
18.59
 241,300 17.88 19.57 17.17 0 0 0
18/11/2021
17.88
 302,415 15.92 17.88 15.56 0 500 -0.0
17/11/2021
15.92
 74,207 15.48 16.01 15.30 0 0 0
16/11/2021
15.48
 106,700 16.54 16.54 15.21 0 0 0
15/11/2021
16.54
 110,200 15.56 17.25 15.48 500 200 0.0
12/11/2021
15.56
 224,900 14.50 15.65 14.59 0 0 0
11/11/2021
14.50
 202,200 13.07 14.67 13.16 0 0 0
10/11/2021
13.07
 45,500 13.16 13.79 13.07 0 0 0
09/11/2021
13.16
 43,400 13.34 13.34 12.90 0 0 0
08/11/2021
13.34
 46,607 13.61 13.70 12.90 0 0 0
05/11/2021
13.61
 41,400 13.79 13.79 13.43 0 0 0
04/11/2021
13.79
 50,300 13.79 14.41 13.34 0 600 -0.0
03/11/2021
13.79
 38,803 14.50 15.92 13.79 0 0 0
02/11/2021
14.50
 98,100 13.34 14.67 13.34 0 0 0
01/11/2021
13.34
 136,800 13.34 13.52 12.90 600 0 0.0
29/10/2021
13.34
 48,400 13.25 13.79 12.81 400 0 0.0
28/10/2021
13.25
 30,100 13.79 13.79 13.07 0 0 0
27/10/2021
13.79
 155,700 12.98 14.23 12.72 0 0 0
26/10/2021
12.98
 68,000 11.92 13.34 11.83 0 0 0
25/10/2021
11.92
 40,500 11.92 12.01 11.74 0 0 0
22/10/2021
11.92
 36,300 11.92 11.92 11.38 0 0 0
21/10/2021
11.92
 10,400 11.65 12.01 11.92 0 0 0
20/10/2021
11.65
 14,600 11.65 12.01 11.56 0 0 0
19/10/2021
11.65
 12,700 11.65 12.18 11.65 0 0 0
18/10/2021
11.65
 2,500 12.36 12.36 11.56 0 0 0
15/10/2021
12.36
 19,800 11.74 12.45 11.83 0 0 0
14/10/2021
11.74
 11,300 11.92 11.92 11.74 0 0 0
13/10/2021
11.92
 41,900 12.01 12.01 11.56 0 0 0
12/10/2021
12.01
 19,100 12.27 12.27 11.74 500 0 0.0
11/10/2021
12.27
 2,600 12.27 12.36 11.92 0 0 0
08/10/2021
12.27
 26,700 12.27 12.81 12.27 0 0 0
07/10/2021
12.27
 23,500 12.36 12.36 11.92 0 0 0
06/10/2021
12.36
 12,100 12.45 12.72 12.01 0 0 0
05/10/2021
12.45
 25,800 12.45 12.81 12.36 0 0 0
04/10/2021
12.45
 11,550 12.45 12.72 12.45 100 0 0.0
01/10/2021
12.45
 25,300 12.27 12.81 12.18 0 0 0
30/09/2021
12.27
 27,400 12.01 12.27 12.01 0 0 0
29/09/2021
12.01
 14,400 12.36 12.36 11.83 400 0 0.0
28/09/2021
12.36
 11,400 12.01 12.45 11.56 500 0 0.0
27/09/2021
12.01
 27,200 12.36 12.63 11.38 100 0 0.0
24/09/2021
12.36
 25,400 12.45 12.54 11.83 0 0 0
23/09/2021
12.45
 46,500 13.34 14.41 11.74 0 0 0
22/09/2021
13.34
 147,600 11.47 13.34 11.65 0 0 0
21/09/2021
11.47
 29,100 12.01 12.01 11.38 300 0 0.0
20/09/2021
12.01
 50,810 12.45 12.63 12.01 0 0 0
17/09/2021
12.45
 50,600 12.45 12.63 12.18 0 0 0
16/09/2021
12.45
 69,100 12.54 12.90 12.45 0 500 -0.0
15/09/2021
12.54
 56,300 12.72 13.07 12.45 0 0 0
14/09/2021
12.72
 171,300 11.38 12.90 11.38 0 800 -0.0
13/09/2021
11.38
 47,700 11.74 11.74 11.12 0 0 0
10/09/2021
11.74
 25,500 11.30 11.83 11.30 0 0 0
09/09/2021
11.30
 52,400 11.38 11.56 11.12 0 0 0
08/09/2021
11.38
 35,700 12.01 12.01 11.12 100 0 0.0
07/09/2021
12.01
 77,400 12.54 13.07 12.01 200 0 0.0
06/09/2021
12.54
 132,100 11.12 12.54 11.12 500 0 0.0
01/09/2021
11.12
 103,800 10.49 11.30 10.49 100 0 0.0
31/08/2021
10.49
 24,600 10.32 10.67 10.14 300 0 0.0
30/08/2021
10.32
 14,700 10.14 10.49 9.87 0 0 0
27/08/2021
10.14
 14,300 10.14 10.14 9.78 0 0 0
26/08/2021
10.14
 1,400 9.96 10.14 9.96 0 0 0
25/08/2021
9.96
 800 9.96 10.23 9.96 0 0 0
24/08/2021
9.96
 900 10.14 10.14 9.96 0 0 0
23/08/2021
10.14
 9,300 10.14 10.23 9.78 0 0 0
20/08/2021
10.14
 18,300 10.49 10.49 10.14 0 0 0
19/08/2021
10.49
 14,500 10.58 10.58 10.32 0 0 0
18/08/2021
10.58
 8,200 10.41 10.85 10.41 0 0 0
17/08/2021
10.41
 10,400 10.49 10.67 10.41 0 0 0
16/08/2021
10.49
 27,200 10.94 10.94 10.49 0 0 0
13/08/2021
10.94
 60,700 10.32 11.03 10.23 0 0 0
12/08/2021
10.32
 13,300 10.41 10.67 10.32 0 0 0
11/08/2021
10.41
 25,300 10.23 11.03 10.23 0 400 -0.0
10/08/2021
10.23
 16,900 10.14 10.23 10.05 0 0 0
09/08/2021
10.14
 6,500 10.05 10.14 9.78 0 0 0
06/08/2021
10.05
 8,300 10.23 10.23 10.05 0 0 0
05/08/2021
10.23
 30,600 10.05 10.23 9.78 0 0 0
04/08/2021
10.05
 5,600 10.05 10.05 9.96 0 0 0
03/08/2021
10.05
 15,500 10.05 10.23 9.96 0 0 0
02/08/2021
10.05
 4,500 10.23 10.23 9.96 400 0 0.0
30/07/2021
10.23
 1,000 10.05 10.32 10.23 0 0 0
29/07/2021
10.05
 700 10.23 10.23 10.05 0 0 0
28/07/2021
10.23
 11,100 10.49 10.67 10.23 0 0 0
27/07/2021
10.49
 23,000 9.87 10.49 10.23 0 0 0
26/07/2021
9.87
 15,700 10.23 10.23 9.78 0 0 0
23/07/2021
10.23
 0 10.23 10.23 10.23 0 0 0
22/07/2021
10.23
 1,500 9.78 10.23 10.23 0 0 0
21/07/2021
9.78
 3,100 9.87 10.14 9.78 0 0 0
20/07/2021
9.87
 2,100 9.87 9.87 9.78 0 0 0
19/07/2021
9.87
 9,300 10.23 10.23 9.78 0 0 0
16/07/2021
10.23
 15,400 9.87 10.23 9.87 0 0 0
15/07/2021
9.87
 2,100 9.87 9.87 9.87 0 0 0
14/07/2021
9.87
 1,800 10.49 10.49 9.87 0 0 0
13/07/2021
10.49
 1,700 9.87 10.49 9.87 0 0 0
12/07/2021
9.87
 25,200 10.23 10.23 9.87 0 0 0
09/07/2021
10.23
 30,100 10.32 10.49 10.23 0 0 0
08/07/2021
10.32
 11,300 10.58 10.58 10.23 2,000 0 0.0
07/07/2021
10.58
 6,200 10.41 10.58 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |