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)
25/04/2022
10.98
 700 12.07 12.07 10.98 0 0 0
22/04/2022
12.07
 4,200 12.71 12.71 10.79 0 0 0
21/04/2022
12.71
 20,600 11.16 12.80 10.24 0 0 0
20/04/2022
11.16
 16,600 11.98 12.26 11.16 0 0 0
19/04/2022
11.98
 22,900 11.98 12.53 11.98 0 0 0
18/04/2022
11.98
 1,800 12.71 12.80 11.98 0 0 0
15/04/2022
12.71
 6,400 13.26 13.26 11.98 0 0 0
14/04/2022
13.26
 300 12.90 13.26 13.26 0 0 0
13/04/2022
12.90
 2,100 12.71 12.90 12.80 100 0 0.0
12/04/2022
12.71
 12,900 12.80 12.90 12.71 0 0 0
08/04/2022
12.80
 11,300 13.72 13.72 12.80 0 0 0
07/04/2022
13.72
 1,800 13.54 13.72 13.54 0 0 0
06/04/2022
13.54
 11,600 13.45 13.54 13.26 0 0 0
05/04/2022
13.45
 10,200 13.45 13.72 13.35 0 400 -0.0
04/04/2022
13.45
 13,500 13.72 13.72 13.26 0 0 0
01/04/2022
13.72
 5,500 13.35 13.72 12.80 0 0 0
31/03/2022
13.35
 8,700 13.45 13.63 13.35 0 0 0
30/03/2022
13.45
 12,900 13.63 13.63 13.26 0 0 0
29/03/2022
13.63
 8,500 13.72 13.72 13.54 0 0 0
28/03/2022
13.72
 31,600 13.72 13.72 13.45 0 0 0
25/03/2022
13.72
 28,200 13.63 13.72 13.54 0 0 0
24/03/2022
13.63
 41,500 13.81 13.90 13.45 400 0 0.0
23/03/2022
13.81
 45,900 13.45 13.99 13.54 0 0 0
22/03/2022
13.45
 32,500 13.35 13.81 13.35 0 0 0
21/03/2022
13.35
 34,800 13.08 13.45 12.80 0 0 0
18/03/2022
13.08
 11,000 13.08 13.08 12.90 0 0 0
17/03/2022
13.08
 8,200 13.26 13.35 12.90 0 0 0
16/03/2022
13.26
 128,500 13.26 13.81 12.53 0 0 0
15/03/2022
13.26
 27,700 12.71 13.26 12.16 0 0 0
14/03/2022
12.71
 15,700 13.45 13.45 12.62 0 0 0
11/03/2022
13.45
 49,100 13.72 13.99 13.45 0 0 0
10/03/2022
13.72
 69,800 12.80 13.90 12.80 0 0 0
09/03/2022
12.80
 25,232 12.16 12.99 12.35 800 0 0.0
08/03/2022
12.16
 23,300 12.44 12.44 12.16 0 0 0
07/03/2022
12.44
 10,202 12.26 12.44 12.26 0 0 0
04/03/2022
12.26
 17,400 12.53 12.53 12.16 0 0 0
03/03/2022
12.53
 3,200 12.53 12.53 12.53 0 0 0
02/03/2022
12.53
 2,801 12.71 12.71 12.35 0 300 -0.0
01/03/2022
12.71
 6,200 12.62 12.71 12.16 0 0 0
28/02/2022
12.62
 500 12.35 12.62 12.62 0 0 0
25/02/2022
12.35
 10,200 12.62 12.71 12.35 0 0 0
24/02/2022
12.62
 34,400 12.44 12.62 11.89 0 400 -0.0
23/02/2022
12.44
 3,500 12.44 12.71 12.44 0 0 0
22/02/2022
12.44
 9,200 12.80 12.80 12.44 0 0 0
21/02/2022
12.80
 1,000 12.44 12.80 12.71 0 0 0
18/02/2022
12.44
 4,900 12.44 12.53 12.44 0 0 0
17/02/2022
12.44
 2,900 12.53 12.71 12.44 0 0 0
16/02/2022
12.53
 23,000 12.71 12.71 12.35 0 0 0
15/02/2022
12.71
 2,600 12.44 12.71 12.53 0 0 0
14/02/2022
12.44
 8,600 12.80 12.80 12.44 0 300 -0.0
11/02/2022
12.80
 5,300 12.62 12.80 12.44 0 0 0
10/02/2022
12.62
 10,100 12.53 12.80 12.35 0 0 0
09/02/2022
12.53
 7,700 12.53 12.80 12.44 0 0 0
08/02/2022
12.53
 4,000 12.26 12.71 12.07 0 0 0
07/02/2022
12.26
 6,300 12.16 12.62 12.26 0 0 0
28/01/2022
12.16
 3,800 11.89 12.16 12.07 0 0 0
27/01/2022
11.89
 2,800 11.52 12.35 11.89 0 0 0
26/01/2022
11.52
 8,400 12.26 12.44 11.43 0 0 0
25/01/2022
12.26
 2,700 11.89 12.26 11.43 0 0 0
24/01/2022
11.89
 1,000 12.53 12.53 11.89 0 0 0
21/01/2022
12.53
 2,500 11.43 12.53 11.80 0 0 0
20/01/2022
11.43
 3,300 11.80 11.80 11.25 0 0 0
19/01/2022
11.80
 14,500 10.98 11.89 10.88 0 0 0
18/01/2022
10.98
 6,800 11.52 12.35 10.88 0 0 0
17/01/2022
11.52
 18,100 13.26 13.26 11.52 0 0 0
14/01/2022
13.26
 7,100 13.26 13.26 12.07 0 0 0
13/01/2022
13.26
 6,000 13.45 13.72 12.35 0 0 0
12/01/2022
13.45
 19,800 13.54 13.54 12.80 0 0 0
11/01/2022
13.54
 9,000 13.63 13.72 13.54 300 0 0.0
10/01/2022
13.63
 25,600 13.72 13.72 13.54 300 0 0.0
07/01/2022
13.72
 28,100 13.90 13.90 13.54 0 0 0
06/01/2022
13.90
 20,300 14.09 14.09 13.26 0 0 0
05/01/2022
14.09
 15,400 13.90 14.27 13.81 0 0 0
04/01/2022
13.90
 10,137 13.72 13.99 13.54 0 0 0
31/12/2021
13.72
 15,100 13.54 13.72 13.26 0 0 0
30/12/2021
13.54
 15,701 13.54 13.72 13.35 0 0 0
29/12/2021
13.54
 35,000 13.54 14.18 13.17 0 0 0
28/12/2021
13.54
 57,400 13.63 13.72 13.26 0 0 0
27/12/2021
13.63
 29,000 14.09 14.18 13.45 0 0 0
24/12/2021
14.09
 33,000 14.45 14.63 14.09 0 0 0
23/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
23/12/2021
14.45
 4,600 14.50 15.09 13.99 0 0 0
22/12/2021
14.50
 41,037 14.50 14.85 14.05 0 0 0
21/12/2021
14.50
 28,000 14.23 14.50 14.05 0 0 0
20/12/2021
14.23
 26,000 15.12 15.12 14.23 0 0 0
17/12/2021
15.12
 24,300 14.67 15.12 14.50 0 0 0
16/12/2021
14.67
 29,400 14.50 14.76 14.41 0 0 0
15/12/2021
14.50
 15,700 14.85 15.12 14.50 500 0 0.0
14/12/2021
14.85
 14,200 15.03 16.01 14.76 0 0 0
13/12/2021
15.03
 29,300 14.85 15.12 14.41 0 0 0
10/12/2021
14.85
 22,100 15.56 15.56 14.76 0 0 0
09/12/2021
15.56
 16,300 15.92 15.92 14.67 0 0 0
08/12/2021
15.92
 37,900 15.39 15.92 14.23 0 0 0
07/12/2021
15.39
 19,200 14.67 15.39 14.32 0 400 -0.0
06/12/2021
14.67
 29,935 15.74 15.74 14.14 0 0 0
03/12/2021
15.74
 23,100 16.19 16.90 15.12 0 0 0
02/12/2021
16.19
 52,600 16.19 17.52 16.10 0 0 0
01/12/2021
16.19
 37,000 15.39 16.19 15.30 0 0 0
30/11/2021
15.39
 42,000 16.28 16.45 15.39 0 0 0
29/11/2021
16.28
 28,600 16.01 16.36 13.43 0 600 -0.0
26/11/2021
16.01
 28,900 16.01 16.90 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |