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)
06/07/2021
10.41
 17,600 10.76 10.76 10.41 0 0 0
05/07/2021
10.76
 9,000 10.76 11.12 10.67 0 0 0
02/07/2021
10.76
 43,900 10.94 10.94 10.49 0 0 0
01/07/2021
10.94
 9,200 10.94 11.12 10.94 0 0 0
30/06/2021
10.94
 11,100 11.12 11.12 10.94 0 0 0
29/06/2021
11.12
 37,400 10.94 11.30 10.94 0 0 0
28/06/2021
10.94
 15,300 11.12 11.38 10.85 100 1,000 -0.0
25/06/2021
11.12
 17,400 11.47 11.47 11.12 0 0 0
24/06/2021
11.47
 55,000 11.56 11.92 11.12 0 0 0
23/06/2021
11.56
 48,600 12.18 12.18 11.56 0 0 0
22/06/2021
12.18
 53,700 12.45 12.45 12.10 0 0 0
21/06/2021
12.45
 176,500 11.56 13.07 11.56 1,000 0 0
18/06/2021
11.56
 48,200 11.30 11.65 11.21 0 0 0
17/06/2021
11.30
 24,600 11.47 11.65 10.76 0 0 0
16/06/2021
11.47
 86,800 11.65 11.65 11.12 0 0 0
15/06/2021
11.65
 114,000 11.21 11.83 11.03 0 0 0
14/06/2021
11.21
 48,600 10.58 11.30 10.58 0 0 0
11/06/2021
10.58
 144,500 10.58 10.58 10.14 0 0 0
10/06/2021
10.58
 29,800 10.23 10.58 10.32 0 0 0
09/06/2021
10.23
 6,000 10.14 10.49 10.23 0 200 -0.0
08/06/2021
10.14
 21,400 10.85 10.94 10.14 0 0 0
07/06/2021
10.85
 9,800 11.56 11.56 10.76 0 0 0
04/06/2021
11.56
 13,700 11.12 12.18 10.94 0 0 0
03/06/2021
11.12
 26,800 11.12 12.36 10.67 0 0 0
02/06/2021
11.12
 13,600 10.67 11.12 10.49 0 0 0
01/06/2021
10.67
 9,200 10.76 10.76 10.14 0 0 0
31/05/2021
10.76
 23,300 10.67 10.76 10.14 0 0 0
28/05/2021
10.67
 11,600 10.41 11.03 10.49 0 0 0
27/05/2021
10.41
 5,600 10.67 10.67 10.32 0 0 0
26/05/2021
10.67
 27,400 11.21 11.21 10.67 0 0 0
25/05/2021
11.21
 8,300 10.58 11.21 10.49 0 0 0
24/05/2021
10.58
 3,000 10.67 11.47 10.49 0 100 -0.0
21/05/2021
10.67
 10,100 11.03 11.03 10.49 0 0 0
20/05/2021
11.03
 8,500 11.21 11.21 11.03 0 0 0
19/05/2021
11.21
 11,800 11.12 11.21 10.67 0 100 -0.0
18/05/2021
11.12
 12,200 11.83 11.83 11.03 0 0 0
17/05/2021
11.83
 1,900 12.01 12.01 11.65 0 0 0
14/05/2021
12.01
 10,900 11.83 12.10 11.74 100 0 0.0
13/05/2021
11.83
 32,800 11.30 11.83 10.58 0 0 0
12/05/2021
11.30
 18,300 10.49 11.30 10.23 0 0 0
11/05/2021
10.49
 20,000 11.30 11.30 10.49 0 0 0
10/05/2021
11.30
 4,700 11.65 11.65 10.32 0 0 0
07/05/2021
11.65
 9,300 11.56 11.83 11.21 0 0 0
06/05/2021
11.56
 4,200 11.83 11.83 11.30 0 0 0
05/05/2021
11.83
 28,300 11.74 12.01 11.65 0 0 0
04/05/2021
11.74
 7,800 11.83 12.01 11.74 0 0 0
29/04/2021
11.83
 12,900 11.74 12.01 11.74 0 0 0
28/04/2021
11.74
 5,100 12.01 12.10 11.74 0 0 0
27/04/2021
12.01
 6,600 12.45 12.45 11.83 0 0 0
26/04/2021
12.45
 23,600 12.27 12.45 11.74 0 200 -0.0
23/04/2021
12.27
 27,300 11.74 12.45 11.56 0 0 0
22/04/2021
11.74
 3,000 12.27 12.45 11.74 0 0 0
20/04/2021
12.27
 4,900 12.98 12.98 12.27 0 0 0
19/04/2021
12.98
 4,700 12.72 13.16 12.27 0 0 0
16/04/2021
12.72
 23,500 12.81 12.90 11.83 0 0 0
15/04/2021
12.81
 6,500 13.43 13.43 12.72 0 0 0
14/04/2021
13.43
 9,503 13.34 13.43 11.65 0 0 0
13/04/2021
13.34
 15,500 13.70 13.70 13.34 0 0 0
12/04/2021
13.70
 39,400 13.96 14.14 13.34 0 0 0
09/04/2021
13.96
 49,400 13.07 13.96 13.52 0 0 0
08/04/2021
13.07
 10,200 13.34 13.34 12.45 0 0 0
07/04/2021
13.34
 15,700 13.61 13.79 13.07 0 0 0
06/04/2021
13.61
 4,200 13.34 13.61 13.34 0 0 0
05/04/2021
13.34
 2,400 13.79 13.79 13.25 0 0 0
02/04/2021
13.79
 5,300 13.79 13.87 13.79 0 0 0
01/04/2021
13.79
 22,603 13.70 13.96 13.43 0 0 0
31/03/2021
13.70
 21,600 13.07 13.96 12.98 0 0 0
30/03/2021
13.07
 16,719 13.25 13.25 12.81 0 0 0
29/03/2021
13.25
 17,811 12.90 13.61 11.65 100 0 0.0
26/03/2021
12.90
 0 13.07 12.90 12.90 0 0 0
25/03/2021
13.07
 8,300 12.90 13.07 12.54 0 0 0
24/03/2021
12.90
 12,153 13.25 13.34 12.54 0 0 0
23/03/2021
13.25
 21,515 13.61 13.61 11.47 0 0 0
22/03/2021
13.61
 17,700 13.52 13.79 13.34 0 0 0
19/03/2021
13.52
 11,919 13.79 13.79 13.52 0 0 0
18/03/2021
13.79
 18,800 13.79 13.79 13.43 0 0 0
17/03/2021
13.79
 14,700 13.70 14.14 13.16 0 0 0
16/03/2021
13.70
 25,000 14.23 14.85 13.70 0 0 0
15/03/2021
14.23
 37,000 13.70 14.41 13.43 0 0 0
12/03/2021
13.70
 7,600 13.43 13.79 13.34 0 0 0
11/03/2021
13.43
 24,600 13.34 13.96 13.34 0 0 0
10/03/2021
13.34
 49,400 14.50 14.59 13.34 0 0 0
09/03/2021
14.50
 57,200 15.12 16.72 13.87 0 0 0
08/03/2021
15.12
 57,100 13.79 15.12 14.67 0 0 0
05/03/2021
13.79
 113,100 12.27 13.79 12.18 0 0 0
04/03/2021
12.27
 20,900 12.01 12.36 11.92 0 0 0
03/03/2021
12.01
 19,300 12.01 12.01 11.65 0 0 0
02/03/2021
12.01
 13,010 11.74 12.01 11.47 0 0 0
01/03/2021
11.74
 23,800 11.12 11.74 11.12 0 0 0
26/02/2021
11.12
 20,200 11.21 11.21 11.12 0 200 -0.0
25/02/2021
11.21
 16,800 11.12 11.21 10.94 0 0 0
24/02/2021
11.12
 16,300 11.47 11.56 11.12 0 0 0
23/02/2021
11.47
 8,621 11.12 11.92 11.12 0 0 0
22/02/2021
11.12
 16,760 11.12 11.30 11.12 0 0 0
19/02/2021
11.12
 20,000 11.12 11.21 11.12 0 0 0
18/02/2021
11.12
 25,200 11.56 11.56 10.94 0 0 0
17/02/2021
11.56
 2,800 11.47 11.56 10.85 0 0 0
09/02/2021
11.47
 6,400 10.94 11.65 10.67 0 0 0
08/02/2021
10.94
 35,100 11.92 11.92 10.23 300 0 0
05/02/2021
11.92
 7,400 12.36 12.63 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |