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)
10/09/2021
11.41
 25,500 10.98 11.50 10.98 0 0 0
09/09/2021
10.98
 52,400 11.06 11.24 10.81 0 0 0
08/09/2021
11.06
 35,700 11.67 11.67 10.81 100 0 0.0
07/09/2021
11.67
 77,400 12.19 12.71 11.67 200 0 0.0
06/09/2021
12.19
 132,100 10.81 12.19 10.81 500 0 0.0
01/09/2021
10.81
 103,800 10.20 10.98 10.20 100 0 0.0
31/08/2021
10.20
 24,600 10.03 10.37 9.85 300 0 0.0
30/08/2021
10.03
 14,700 9.85 10.20 9.60 0 0 0
27/08/2021
9.85
 14,300 9.85 9.85 9.51 0 0 0
26/08/2021
9.85
 1,400 9.68 9.85 9.68 0 0 0
25/08/2021
9.68
 800 9.68 9.94 9.68 0 0 0
24/08/2021
9.68
 900 9.85 9.85 9.68 0 0 0
23/08/2021
9.85
 9,300 9.85 9.94 9.51 0 0 0
20/08/2021
9.85
 18,300 10.20 10.20 9.85 0 0 0
19/08/2021
10.20
 14,500 10.29 10.29 10.03 0 0 0
18/08/2021
10.29
 8,200 10.11 10.55 10.11 0 0 0
17/08/2021
10.11
 10,400 10.20 10.37 10.11 0 0 0
16/08/2021
10.20
 27,200 10.63 10.63 10.20 0 0 0
13/08/2021
10.63
 60,700 10.03 10.72 9.94 0 0 0
12/08/2021
10.03
 13,300 10.11 10.37 10.03 0 0 0
11/08/2021
10.11
 25,300 9.94 10.72 9.94 0 400 -0.0
10/08/2021
9.94
 16,900 9.85 9.94 9.77 0 0 0
09/08/2021
9.85
 6,500 9.77 9.85 9.51 0 0 0
06/08/2021
9.77
 8,300 9.94 9.94 9.77 0 0 0
05/08/2021
9.94
 30,600 9.77 9.94 9.51 0 0 0
04/08/2021
9.77
 5,600 9.77 9.77 9.68 0 0 0
03/08/2021
9.77
 15,500 9.77 9.94 9.68 0 0 0
02/08/2021
9.77
 4,500 9.94 9.94 9.68 400 0 0.0
30/07/2021
9.94
 1,000 9.77 10.03 9.94 0 0 0
29/07/2021
9.77
 700 9.94 9.94 9.77 0 0 0
28/07/2021
9.94
 11,100 10.20 10.37 9.94 0 0 0
27/07/2021
10.20
 23,000 9.60 10.20 9.94 0 0 0
26/07/2021
9.60
 15,700 9.94 9.94 9.51 0 0 0
23/07/2021
9.94
 0 9.94 9.94 9.94 0 0 0
22/07/2021
9.94
 1,500 9.51 9.94 9.94 0 0 0
21/07/2021
9.51
 3,100 9.60 9.85 9.51 0 0 0
20/07/2021
9.60
 2,100 9.60 9.60 9.51 0 0 0
19/07/2021
9.60
 9,300 9.94 9.94 9.51 0 0 0
16/07/2021
9.94
 15,400 9.60 9.94 9.60 0 0 0
15/07/2021
9.60
 2,100 9.60 9.60 9.60 0 0 0
14/07/2021
9.60
 1,800 10.20 10.20 9.60 0 0 0
13/07/2021
10.20
 1,700 9.60 10.20 9.60 0 0 0
12/07/2021
9.60
 25,200 9.94 9.94 9.60 0 0 0
09/07/2021
9.94
 30,100 10.03 10.20 9.94 0 0 0
08/07/2021
10.03
 11,300 10.29 10.29 9.94 2,000 0 0.0
07/07/2021
10.29
 6,200 10.11 10.29 9.94 0 0 0
06/07/2021
10.11
 17,600 10.46 10.46 10.11 0 0 0
05/07/2021
10.46
 9,000 10.46 10.81 10.37 0 0 0
02/07/2021
10.46
 43,900 10.63 10.63 10.20 0 0 0
01/07/2021
10.63
 9,200 10.63 10.81 10.63 0 0 0
30/06/2021
10.63
 11,100 10.81 10.81 10.63 0 0 0
29/06/2021
10.81
 37,400 10.63 10.98 10.63 0 0 0
28/06/2021
10.63
 15,300 10.81 11.06 10.55 100 1,000 -0.0
25/06/2021
10.81
 17,400 11.15 11.15 10.81 0 0 0
24/06/2021
11.15
 55,000 11.24 11.58 10.81 0 0 0
23/06/2021
11.24
 48,600 11.84 11.84 11.24 0 0 0
22/06/2021
11.84
 53,700 12.10 12.10 11.76 0 0 0
21/06/2021
12.10
 176,500 11.24 12.71 11.24 1,000 0 0
18/06/2021
11.24
 48,200 10.98 11.32 10.89 0 0 0
17/06/2021
10.98
 24,600 11.15 11.32 10.46 0 0 0
16/06/2021
11.15
 86,800 11.32 11.32 10.81 0 0 0
15/06/2021
11.32
 114,000 10.89 11.50 10.72 0 0 0
14/06/2021
10.89
 48,600 10.29 10.98 10.29 0 0 0
11/06/2021
10.29
 144,500 10.29 10.29 9.85 0 0 0
10/06/2021
10.29
 29,800 9.94 10.29 10.03 0 0 0
09/06/2021
9.94
 6,000 9.85 10.20 9.94 0 200 -0.0
08/06/2021
9.85
 21,400 10.55 10.63 9.85 0 0 0
07/06/2021
10.55
 9,800 11.24 11.24 10.46 0 0 0
04/06/2021
11.24
 13,700 10.81 11.84 10.63 0 0 0
03/06/2021
10.81
 26,800 10.81 12.02 10.37 0 0 0
02/06/2021
10.81
 13,600 10.37 10.81 10.20 0 0 0
01/06/2021
10.37
 9,200 10.46 10.46 9.85 0 0 0
31/05/2021
10.46
 23,300 10.37 10.46 9.85 0 0 0
28/05/2021
10.37
 11,600 10.11 10.72 10.20 0 0 0
27/05/2021
10.11
 5,600 10.37 10.37 10.03 0 0 0
26/05/2021
10.37
 27,400 10.89 10.89 10.37 0 0 0
25/05/2021
10.89
 8,300 10.29 10.89 10.20 0 0 0
24/05/2021
10.29
 3,000 10.37 11.15 10.20 0 100 -0.0
21/05/2021
10.37
 10,100 10.72 10.72 10.20 0 0 0
20/05/2021
10.72
 8,500 10.89 10.89 10.72 0 0 0
19/05/2021
10.89
 11,800 10.81 10.89 10.37 0 100 -0.0
18/05/2021
10.81
 12,200 11.50 11.50 10.72 0 0 0
17/05/2021
11.50
 1,900 11.67 11.67 11.32 0 0 0
14/05/2021
11.67
 10,900 11.50 11.76 11.41 100 0 0.0
13/05/2021
11.50
 32,800 10.98 11.50 10.29 0 0 0
12/05/2021
10.98
 18,300 10.20 10.98 9.94 0 0 0
11/05/2021
10.20
 20,000 10.98 10.98 10.20 0 0 0
10/05/2021
10.98
 4,700 11.32 11.32 10.03 0 0 0
07/05/2021
11.32
 9,300 11.24 11.50 10.89 0 0 0
06/05/2021
11.24
 4,200 11.50 11.50 10.98 0 0 0
05/05/2021
11.50
 28,300 11.41 11.67 11.32 0 0 0
04/05/2021
11.41
 7,800 11.50 11.67 11.41 0 0 0
29/04/2021
11.50
 12,900 11.41 11.67 11.41 0 0 0
28/04/2021
11.41
 5,100 11.67 11.76 11.41 0 0 0
27/04/2021
11.67
 6,600 12.10 12.10 11.50 0 0 0
26/04/2021
12.10
 23,600 11.93 12.10 11.41 0 200 -0.0
23/04/2021
11.93
 27,300 11.41 12.10 11.24 0 0 0
22/04/2021
11.41
 3,000 11.93 12.10 11.41 0 0 0
20/04/2021
11.93
 4,900 12.62 12.62 11.93 0 0 0
19/04/2021
12.62
 4,700 12.36 12.79 11.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |