CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.70
-0.10
(-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
(2026-02-23) 		-0.10 -2.63% 582,100 2,300 0.0
3.30
3.80
3.80
2 tháng
(2026-01-19) 		-0.90 -19.57% 1,353,600 1,200 0.0
3.30
4.70
3.80
3 tháng
(2025-12-19) 		-1.20 -24.49% 1,528,600 -1,000 -0.0
3.30
5
3.80
6 tháng
(2025-09-22) 		-1.70 -31.48% 3,081,100 -7,100 -0.0
3.30
5.70
3.80
12 tháng
(2025-03-24) 		-2.40 -39.34% 9,077,600 12,000 0.1
3.30
6.90
3.80
24 tháng
(2024-03-29) 		-3.30 -47.14% 9,441,059 12,000 0.1
3.30
7.30
3.80
36 tháng
(2023-04-04) 		-4.20 -53.16% 9,883,320 190 -0.0
3.30
8.90
3.80
60 tháng
(2021-04-14) 		-7.40 -66.67% 26,671,309 4,590 0.0
3.30
19.50
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2022
14.90
 7,700 14.90 14.90 14.70 0 0 0
14/03/2022
14.90
 11,101 14.90 14.90 14.40 0 900 -0.0
11/03/2022
14.90
 9,825 14.90 14.90 14.80 0 400 -0.0
10/03/2022
14.90
 18,800 14.70 14.90 14.50 0 0 0
09/03/2022
14.70
 9,604 14.80 14.80 14.50 400 0 0.0
08/03/2022
14.80
 27,242 15 15 14.40 0 0 0
07/03/2022
15
 28,445 15.30 15.30 14.70 100 0 0.0
04/03/2022
15.30
 24,865 15.30 15.60 15 0 0 0
03/03/2022
15.30
 17,009 14.70 15.30 14.80 0 0 0
02/03/2022
14.70
 13,260 14.80 15 14.70 0 0 0
01/03/2022
14.80
 18,706 15.10 15.20 14.80 0 0 0
28/02/2022
15.10
 8,947 15.30 15.30 15 0 0 0
25/02/2022
15.30
 18,514 15.30 15.30 14.90 0 0 0
24/02/2022
15.30
 19,978 15.30 15.30 15 0 0 0
23/02/2022
15.30
 13,700 15.30 15.40 15 0 0 0
22/02/2022
15.30
 12,632 15.40 15.40 15 0 0 0
21/02/2022
15.40
 11,619 15.40 15.50 15.20 0 0 0
18/02/2022
15.40
 10,301 15.50 15.80 15 0 0 0
17/02/2022
15.50
 7,845 15.40 15.50 15.40 0 0 0
16/02/2022
15.40
 9,593 15.50 15.50 15.10 0 0 0
15/02/2022
15.50
 10,320 15.60 17 15.30 0 0 0
14/02/2022
15.60
 10,000 15.60 16.20 15 0 0 0
11/02/2022
15.60
 7,940 15.60 16.40 15.40 0 0 0
10/02/2022
15.60
 14,708 15.80 15.90 15 0 0 0
09/02/2022
15.80
 13,310 15.80 15.80 15.70 0 0 0
08/02/2022
15.80
 11,000 15.60 17 15.60 0 0 0
07/02/2022
15.60
 11,260 15.50 15.60 15.20 0 0 0
28/01/2022
15.50
 5,100 15.50 15.90 15.30 0 100 -0.0
27/01/2022
15.50
 5,800 15.50 15.70 15.40 0 0 0
26/01/2022
15.50
 17,201 15.50 17 15.40 0 0 0
25/01/2022
15.50
 14,766 15.60 15.60 15.20 0 0 0
24/01/2022
15.60
 6,400 15.70 15.70 15.50 0 0 0
21/01/2022
15.70
 10,394 15.70 15.90 15.40 0 0 0
20/01/2022
15.70
 10,000 15.70 15.70 15.50 0 0 0
19/01/2022
15.70
 9,700 15.80 15.80 15.50 0 0 0
18/01/2022
15.80
 11,600 15.90 15.90 15.50 0 0 0
17/01/2022
15.90
 20,600 15.70 16.10 15.60 0 0 0
14/01/2022
15.70
 13,716 15.90 16 15.60 0 0 0
13/01/2022
15.90
 10,545 16.10 16.10 15.80 0 0 0
12/01/2022
16.10
 12,000 16 16.10 15.80 0 0 0
11/01/2022
16
 15,359 16.30 16.30 15.90 0 0 0
10/01/2022
16.30
 6,550 16.40 16.70 15.60 0 0 0
07/01/2022
16.40
 8,529 16.30 16.80 14.80 0 0 0
06/01/2022
16.30
 41,312 16.30 17.10 16.10 0 0 0
05/01/2022
16.30
 45,135 16.30 17.90 14.70 0 0 0
04/01/2022
16.30
 28,811 16.10 16.30 16 0 0 0
31/12/2021
16.10
 10,830 16.10 16.10 16 0 0 0
30/12/2021
16.10
 44,183 16.20 16.30 16 0 0 0
29/12/2021
16.20
 32,532 16.20 16.40 16.10 0 0 0
28/12/2021
16.20
 31,510 16.40 17.10 15.90 0 0 0
27/12/2021
16.40
 11,466 16.30 17.50 16.10 0 0 0
24/12/2021
16.30
 15,700 16.20 16.90 15.90 0 0 0
23/12/2021
16.20
 10,891 17 17.60 16 0 0 0
22/12/2021
17
 21,197 16.30 17 15.70 0 0 0
21/12/2021
16.30
 15,710 16.40 16.40 16.10 0 0 0
20/12/2021
16.40
 18,791 16.50 17.30 16.20 0 0 0
17/12/2021
16.50
 16,219 16.70 16.80 16 0 0 0
16/12/2021
16.70
 17,372 16.60 16.70 16.20 0 0 0
15/12/2021
16.60
 10,700 16.70 17.70 16.30 0 0 0
14/12/2021
16.70
 22,190 17 17.10 16.20 0 0 0
13/12/2021
17
 61,409 16 17 16 0 0 0
10/12/2021
16
 25,101 15.70 16 15.70 0 0 0
09/12/2021
15.70
 24,164 15.60 15.80 15.40 0 0 0
08/12/2021
15.60
 13,100 15.80 15.80 15.60 0 0 0
07/12/2021
15.80
 15,300 15.70 15.80 15.60 0 0 0
06/12/2021
15.70
 20,816 15.90 16 15.60 1,000 0 0.0
03/12/2021
15.90
 21,300 16 16 15.90 0 0 0
02/12/2021
16
 30,381 16 16.10 15.90 0 0 0
01/12/2021
16
 21,205 16 16 15.90 0 0 0
30/11/2021
16
 25,895 16.20 16.20 16 0 0 0
29/11/2021
16.20
 28,900 16.20 16.30 16 0 0 0
26/11/2021
16.20
 31,100 16.20 16.40 16.10 0 0 0
25/11/2021
16.20
 18,528 16.20 16.30 16.20 0 0 0
24/11/2021
16.20
 22,254 16.50 17.70 16.20 0 0 0
23/11/2021
16.50
 18,565 16.50 16.50 16.10 0 0 0
22/11/2021
16.50
 57,107 17.10 17.10 15.40 0 0 0
19/11/2021
17.10
 60,403 17.70 17.70 16.90 0 0 0
18/11/2021
17.70
 25,130 17.80 17.80 17.20 0 0 0
17/11/2021
17.80
 24,197 17.90 18 17.60 0 0 0
16/11/2021
17.90
 42,310 17.60 19.10 17.70 0 0 0
15/11/2021
17.60
 31,447 17.40 18.40 17.40 0 0 0
12/11/2021
17.40
 23,089 17.40 18 17.40 0 0 0
11/11/2021
17.40
 33,395 17.50 17.50 17.20 0 0 0
10/11/2021
17.50
 26,599 17.60 17.60 17.40 0 0 0
09/11/2021
17.60
 25,518 17.50 17.60 17.40 0 0 0
08/11/2021
17.50
 21,300 17.50 17.60 17.40 0 0 0
05/11/2021
17.50
 26,010 17.70 17.70 17.20 0 0 0
04/11/2021
17.70
 20,000 17.70 17.70 17.50 0 0 0
03/11/2021
17.70
 14,905 17.80 17.80 17.70 0 0 0
02/11/2021
17.80
 34,883 17.80 17.90 17.70 0 0 0
01/11/2021
17.80
 32,716 17.80 17.80 17.50 0 0 0
29/10/2021
17.80
 23,986 17.80 17.80 17.60 0 0 0
28/10/2021
17.80
 38,821 18.10 18.10 17.50 0 0 0
27/10/2021
18.10
 34,900 18.10 18.20 18 0 0 0
26/10/2021
18.10
 37,000 18.30 18.40 18.10 0 0 0
25/10/2021
18.30
 38,600 18.60 18.60 17.70 0 0 0
22/10/2021
18.60
 35,800 19 19 18.30 0 0 0
21/10/2021
19
 50,200 19 19 18.70 0 1,000 -0.0
20/10/2021
19
 50,300 19.30 19.30 18.70 0 0 0
19/10/2021
19.30
 51,500 19.40 19.40 19.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |