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)
16/09/2022
8.78
 2,000 8.78 8.87 8.78 0 0 0
15/09/2022
8.78
 1,100 9.05 9.05 8.78 0 0 0
14/09/2022
9.05
 0 9.15 9.05 9.05 0 0 0
13/09/2022
9.15
 2,500 9.15 9.15 8.78 0 0 0
12/09/2022
9.15
 100 9.15 9.15 9.15 0 0 0
09/09/2022
9.15
 0 9.15 9.15 9.15 0 0 0
08/09/2022
9.15
 0 9.15 9.15 9.15 0 0 0
07/09/2022
9.15
 4,300 9.15 9.33 9.05 0 0 0
06/09/2022
9.15
 2,000 8.87 9.24 9.05 0 0 0
05/09/2022
8.87
 2,600 9.33 9.33 8.78 0 0 0
31/08/2022
9.33
 0 9.33 9.33 9.33 0 0 0
30/08/2022
9.33
 4,000 9.05 9.33 9.15 0 0 0
29/08/2022
9.05
 1,000 9.05 9.05 9.05 0 0 0
26/08/2022
9.05
 1,800 8.96 9.05 9.05 0 0 0
25/08/2022
8.96
 1,000 9.70 9.70 8.96 0 0 0
24/08/2022
9.70
 200 9.15 9.70 9.70 0 0 0
23/08/2022
9.15
 300 9.15 9.15 9.15 0 0 0
22/08/2022
9.15
 100 9.15 9.15 9.15 0 0 0
19/08/2022
9.15
 3,300 9.60 9.60 8.96 0 0 0
18/08/2022
9.60
 0 9.60 9.60 9.60 0 0 0
17/08/2022
9.60
 600 9.79 9.79 9.60 0 0 0
16/08/2022
9.79
 0 9.79 9.79 9.79 0 0 0
15/08/2022
9.79
 0 9.79 9.79 9.79 0 0 0
12/08/2022
9.79
 0 9.79 9.79 9.79 0 0 0
11/08/2022
9.79
 3,800 9.42 9.79 9.79 3,500 0 0.0
10/08/2022
9.42
 0 9.42 9.42 9.42 0 0 0
09/08/2022
9.42
 0 9.42 9.42 9.42 0 0 0
08/08/2022
9.42
 4,200 9.15 9.51 9.42 0 0 0
05/08/2022
9.15
 0 9.15 9.15 9.15 0 0 0
04/08/2022
9.15
 1,500 9.15 9.15 9.15 0 0 0
03/08/2022
9.15
 1,400 9.15 9.15 9.15 0 0 0
02/08/2022
9.15
 100 9.15 9.15 9.15 0 0 0
01/08/2022
9.15
 2,300 9.15 9.15 9.15 0 0 0
29/07/2022
9.15
 0 9.15 9.15 9.15 0 0 0
28/07/2022
9.15
 10,600 8.96 9.15 8.69 0 0 0
27/07/2022
8.96
 900 9.15 9.15 8.32 0 0 0
26/07/2022
9.15
 1,100 9.42 9.42 8.96 0 0 0
25/07/2022
9.42
 0 9.42 9.42 9.42 0 0 0
22/07/2022
9.42
 1,700 9.42 9.42 9.42 0 0 0
21/07/2022
9.42
 9,500 9.51 9.51 9.42 0 0 0
20/07/2022
9.51
 800 8.69 9.79 9.42 0 0 0
19/07/2022
8.69
 0 8.69 8.69 8.69 0 0 0
18/07/2022
8.69
 800 8.87 8.87 8.69 0 0 0
15/07/2022
8.87
 5,600 8.23 8.96 8.78 0 0 0
14/07/2022
8.23
 0 8.23 8.23 8.23 0 0 0
13/07/2022
8.23
 0 8.23 8.23 8.23 0 0 0
12/07/2022
8.23
 2,100 8.69 8.69 8.23 0 0 0
11/07/2022
8.69
 3,600 8.69 8.69 8.69 0 0 0
08/07/2022
8.69
 300 8.96 8.96 8.69 0 0 0
07/07/2022
8.96
 0 8.96 8.96 8.96 0 0 0
06/07/2022
8.96
 200 8.96 8.96 8.96 0 0 0
05/07/2022
8.96
 500 8.96 8.96 8.96 0 0 0
04/07/2022
8.96
 4,000 8.87 8.96 8.96 0 0 0
01/07/2022
8.87
 2,300 8.69 8.87 8.69 0 0 0
30/06/2022
8.69
 1,900 9.60 9.60 8.69 0 0 0
29/06/2022
9.60
 0 9.60 9.60 9.60 0 0 0
28/06/2022
9.60
 400 9.05 9.60 9.60 0 0 0
27/06/2022
9.05
 0 9.05 9.05 9.05 0 0 0
24/06/2022
9.05
 500 9.15 9.15 9.05 0 0 0
23/06/2022
9.15
 600 8.32 9.15 9.15 0 0 0
22/06/2022
8.32
 0 8.23 8.32 8.23 0 0 0
21/06/2022
8.23
 3,300 8.23 8.60 8.23 0 0 0
20/06/2022
8.23
 5,900 9.15 9.15 8.23 0 0 0
17/06/2022
9.15
 3,000 10.06 10.06 9.15 0 0 0
16/06/2022
10.06
 1,300 10.06 10.06 9.70 0 0 0
15/06/2022
10.06
 100 10.34 10.34 10.06 0 0 0
14/06/2022
10.34
 0 10.34 10.34 10.34 0 0 0
13/06/2022
10.34
 6,400 10.43 10.43 10.34 0 0 0
10/06/2022
10.43
 200 10.34 10.43 10.43 0 0 0
09/06/2022
10.34
 300 10.52 10.52 10.34 0 0 0
08/06/2022
10.52
 1,400 10.52 10.52 10.24 0 0 0
07/06/2022
10.52
 0 10.52 10.52 10.52 0 0 0
06/06/2022
10.52
 2,500 10.43 10.52 10.43 0 0 0
03/06/2022
10.43
 3,200 10.52 10.52 10.34 0 0 0
02/06/2022
10.52
 1,100 11.07 11.07 10.52 0 0 0
01/06/2022
11.07
 5,900 10.88 11.07 10.06 0 0 0
31/05/2022
10.88
 400 10.88 10.88 10.88 0 0 0
30/05/2022
10.88
 600 10.79 10.88 10.61 0 0 0
27/05/2022
10.79
 200 10.61 10.98 10.79 0 0 0
26/05/2022
10.61
 3,000 10.61 10.79 10.61 0 0 0
25/05/2022
10.61
 1,300 10.52 10.88 10.61 0 0 0
24/05/2022
10.52
 1,400 10.70 10.70 10.52 0 0 0
23/05/2022
10.70
 200 10.79 10.79 10.70 0 0 0
20/05/2022
10.79
 3,900 11.71 11.71 10.79 0 0 0
19/05/2022
11.71
 2,000 10.88 11.71 11.71 0 0 0
18/05/2022
10.88
 5,300 11.43 11.89 10.88 0 0 0
17/05/2022
11.43
 1,200 10.61 11.43 10.52 0 0 0
16/05/2022
10.61
 2,600 10.52 10.70 10.61 0 0 0
13/05/2022
10.52
 1,600 10.98 10.98 10.52 0 0 0
12/05/2022
10.98
 2,600 11.34 11.34 10.98 0 0 0
11/05/2022
11.34
 600 11.43 11.43 11.25 0 0 0
10/05/2022
11.43
 46,100 11.43 11.43 11.34 0 0 0
09/05/2022
11.43
 0 11.34 11.43 11.43 0 0 0
06/05/2022
11.34
 21,300 11.89 11.89 10.98 0 0 0
05/05/2022
11.89
 0 11.89 11.89 11.89 0 0 0
04/05/2022
11.89
 700 11.52 11.89 11.89 0 0 0
29/04/2022
11.52
 1,100 11.98 11.98 11.43 0 0 0
28/04/2022
11.98
 22,400 12.26 12.26 10.98 0 0 0
27/04/2022
12.26
 600 12.07 12.26 12.26 0 400 -0.0
26/04/2022
12.07
 7,601 10.98 12.07 10.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |