Tổng Công ty Xây dựng Hà Nội - CTCP (han)

7.40
-0.20
(-2.63%)
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
(2026-09-08) 		0.10 1.32% 41,800 0 0
6.90
7.90
7.40
2 tháng
(2026-08-10) 		-0.60 -7.23% 60,000 0 0
6.90
8.80
7.40
3 tháng
(2026-07-10) 		-0.20 -2.53% 93,900 0 0
6.90
8.80
7.40
6 tháng
(2026-04-13) 		-1.30 -14.44% 249,400 0 0
6.90
9.10
7.40
12 tháng
(2025-10-13) 		-1.17 -13.19% 787,300 0 0
6.90
9.90
7.40
24 tháng
(2024-10-18) 		-2.25 -22.60% 2,189,708 -3,100 0.0
6.90
11.11
7.40
36 tháng
(2023-10-24) 		-2.26 -22.70% 4,747,835 -3,100 0.0
6.90
12.51
7.40
60 tháng
(2021-11-03) 		-5.36 -41.04% 12,559,985 -2,900 0.0
6.07
18.09
7.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
18.09
 244,757 18.28 19.19 17.55 0 0 0
11/08/2023
16.82
 64,708 16.27 17.18 16.27 0 0 0
10/08/2023
16.18
 48,900 16.82 16.91 15.99 0 0 0
09/08/2023
16.91
 164,677 15.99 17.27 15.99 0 0 0
08/08/2023
15.99
 52,405 15.17 16.27 15.17 0 1,800 0.0
07/08/2023
15.54
 122,400 16.72 16.72 15.17 0 0 0
04/08/2023
16.82
 105,300 16.45 16.82 15.99 0 0 0
03/08/2023
16.91
 170,308 18.28 19.19 16.63 0 0 0
02/08/2023
7.95
 1,100 7.04 7.95 7.04 0 0 0
01/08/2023
7.22
 100 7.22 7.22 7.22 0 0 0
31/07/2023
14.71
 83,401 14.26 14.71 14.17 0 0 0
28/07/2023
14.26
 158,000 15.35 15.54 13.16 0 0 0
27/07/2023
6.95
 600 6.95 6.95 6.95 0 0 0
26/07/2023
14.26
 153,601 16.54 16.54 13.80 0 0 0
25/07/2023
14.53
 147,500 13.89 14.53 13.62 0 0 0
24/07/2023
12.89
 201,100 10.97 12.89 10.51 0 0 0
21/07/2023
10.88
 300 11.88 11.88 10.88 0 0 0
20/07/2023
10.42
 4,600 10.05 10.51 10.05 0 0 0
19/07/2023
9.87
 900 10.33 10.33 9.87 0 0 0
18/07/2023
10.42
 36,100 9.23 10.69 9.23 0 0 0
17/07/2023
9.23
 16,000 9.50 9.50 9.14 0 0 0
14/07/2023
8.77
 11,900 9.32 9.32 8.77 0 0 0
13/07/2023
8.41
 1,600 8.96 8.96 8.41 0 0 0
12/07/2023
8.41
 21,400 8.22 8.68 8.22 0 0 0
11/07/2023
9.14
 47,400 9.05 9.14 8.41 0 0 0
10/07/2023
10.42
 716 10.42 10.42 10.42 0 0 0
07/07/2023
9.05
 3,000 9.14 9.14 9.05 0 0 0
06/07/2023
8.41
 1,300 9.50 9.50 8.41 0 0 0
05/07/2023
9.50
 22,900 9.78 9.78 8.77 0 0 0
04/07/2023
8.86
 6,704 10.24 10.24 8.68 0 0 0
03/07/2023
9.14
 57,500 10.78 10.78 9.14 0 0 0
30/06/2023
6.95
 600 6.95 6.95 6.95 0 0 0
29/06/2023
8.77
 116,900 7.77 8.77 7.77 0 0 0
28/06/2023
7.77
 15,100 7.68 8.04 7.59 0 0 0
27/06/2023
7.59
 5,000 8.59 8.59 7.59 0 0 0
26/06/2023
7.49
 0 7.49 7.49 7.49 0 0 0
23/06/2023
7.40
 200 7.49 7.49 7.40 0 0 0
22/06/2023
7.59
 1,200 7.49 7.59 7.49 0 0 0
21/06/2023
7.40
 7,200 7.49 7.49 7.40 0 0 0
20/06/2023
6.95
 600 6.95 6.95 6.95 0 0 0
19/06/2023
7.95
 0 7.95 7.95 7.95 0 0 0
16/06/2023
8.50
 1,301 7.31 8.50 7.31 0 0 0
15/06/2023
8.50
 0 8.50 8.50 8.50 0 0 0
14/06/2023
8.50
 0 8.50 8.50 8.50 0 0 0
13/06/2023
6.95
 600 6.95 6.95 6.95 0 0 0
12/06/2023
7.59
 2,400 8.22 8.22 7.59 0 0 0
09/06/2023
7.40
 10,000 7.40 7.40 7.40 0 0 0
08/06/2023
7.31
 4,300 8.59 8.59 7.31 0 0 0
07/06/2023
7.77
 100 7.77 7.77 7.77 0 0 0
06/06/2023
7.31
 1,300 6.85 7.31 6.85 0 0 0
05/06/2023
7.31
 12,700 7.31 7.31 7.31 0 0 0
02/06/2023
6.95
 500 6.95 6.95 6.95 0 0 0
01/06/2023
7.31
 0 7.31 7.31 7.31 0 0 0
31/05/2023
7.31
 0 7.31 7.31 7.31 0 0 0
30/05/2023
7.31
 1,000 7.31 7.31 7.31 0 0 0
29/05/2023
7.49
 4,600 6.58 7.49 6.58 0 0 0
26/05/2023
6.58
 0 6.58 6.58 6.58 0 0 0
25/05/2023
6.58
 0 6.58 6.58 6.58 0 0 0
24/05/2023
6.58
 500 6.58 6.58 6.58 0 0 0
23/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
22/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
19/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
18/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
17/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
16/05/2023
7.22
 0 7.22 7.22 7.22 0 0 0
15/05/2023
7.22
 400 7.22 7.22 7.22 0 0 0
12/05/2023
6.95
 200 6.76 6.95 6.76 0 0 0
11/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
10/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
09/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
08/05/2023
6.85
 500 6.76 6.85 6.76 0 0 0
05/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
04/05/2023
6.76
 0 6.76 6.76 6.76 0 0 0
28/04/2023
6.67
 600 7.13 7.13 6.67 0 0 0
27/04/2023
6.67
 900 6.67 6.67 6.67 0 0 0
26/04/2023
6.85
 3,900 6.49 6.85 6.49 0 0 0
25/04/2023
7.13
 0 7.13 7.13 7.13 0 0 0
24/04/2023
7.13
 0 7.13 7.13 7.13 0 0 0
21/04/2023
7.13
 0 7.13 7.13 7.13 0 0 0
20/04/2023
7.13
 100 7.13 7.13 7.13 0 0 0
19/04/2023
6.76
 1,918 6.76 6.76 6.76 0 0 0
18/04/2023
6.58
 2,100 6.58 6.58 6.58 0 0 0
17/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
14/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
13/04/2023
6.58
 0 6.58 6.58 6.58 0 0 0
12/04/2023
6.58
 200 6.58 6.58 6.58 0 0 0
11/04/2023
9.60
 7,500 9.69 9.96 9.50 0 0 0
10/04/2023
10.24
 7,601 10.14 10.88 10.05 0 0 0
07/04/2023
8.86
 6,704 10.24 10.24 8.68 0 0 0
06/04/2023
7.31
 700 7.40 7.40 7.31 0 0 0
05/04/2023
6.76
 0 6.76 6.76 6.76 0 0 0
04/04/2023
6.85
 3,500 6.85 6.95 6.85 0 0 0
03/04/2023
7.59
 1,400 7.59 7.59 7.59 0 0 0
31/03/2023
7.31
 2,800 7.40 7.40 7.31 0 0 0
30/03/2023
7.40
 100 7.40 7.40 7.40 0 0 0
29/03/2023
6.85
 3,900 6.85 6.85 6.85 0 0 0
28/03/2023
6.95
 500 6.95 6.95 6.95 0 0 0
27/03/2023
7.40
 800 7.40 7.40 7.40 0 0 0
24/03/2023
8.22
 1,900 7.40 8.22 7.31 0 0 0
23/03/2023
8.32
 100 8.32 8.32 8.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc