CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.60
0
(0%)
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
(2025-12-29) 		-0.20 -4.17% 317,400 -4,500 -0.0
4.50
5
4.60
2 tháng
(2025-12-01) 		-0.20 -4.17% 584,400 -3,500 -0.0
4.50
5
4.60
3 tháng
(2025-10-30) 		0.10 2.22% 959,900 -4,800 -0.0
4.30
5
4.60
6 tháng
(2025-08-01) 		-1 -17.86% 7,151,700 3,500 0.0
4.30
6.90
4.60
12 tháng
(2025-02-03) 		-2.10 -31.34% 7,960,623 8,600 0.1
4.30
6.90
4.60
24 tháng
(2024-02-15) 		-2.80 -37.84% 8,305,246 8,600 0.1
4.30
7.40
4.60
36 tháng
(2023-02-13) 		-4 -46.51% 8,733,645 -810 -0.0
4.30
8.90
4.60
60 tháng
(2021-02-23) 		-4.20 -47.73% 27,990,410 11,990 0.1
4.30
19.50
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/10/2021
19.40
 51,100 19.40 19.50 19.20 0 0 0
15/10/2021
19.40
 48,100 19.50 19.60 19.10 1,000 0 0.0
14/10/2021
19.50
 54,400 19.30 19.50 19 0 0 0
13/10/2021
19.30
 50,600 19.30 19.40 19.20 0 0 0
12/10/2021
19.30
 51,500 19 19.40 18.90 0 0 0
11/10/2021
19
 36,200 19 19.10 18.70 0 0 0
08/10/2021
19
 73,100 18.40 19.10 18.20 0 0 0
07/10/2021
18.40
 55,265 18.50 18.60 18.30 0 0 0
06/10/2021
18.50
 56,900 18.40 19 17.60 0 0 0
05/10/2021
18.40
 78,400 18.20 18.70 17.90 0 0 0
04/10/2021
18.20
 111,150 17.40 18.50 17.20 0 0 0
01/10/2021
17.40
 97,856 17.10 18.80 16.70 1,112 1,112 0.0
30/09/2021
17.10
 67,085 16.90 17.30 17 0 0 0
29/09/2021
16.90
 31,625 16.90 17 16.90 0 0 0
28/09/2021
16.90
 55,200 16.30 16.90 16.40 0 0 0
27/09/2021
16.30
 17,600 16.20 17 16.20 0 0 0
24/09/2021
16.20
 61,000 16.10 16.30 16.10 0 0 0
23/09/2021
16.10
 34,184 17 17 16 0 0 0
22/09/2021
17
 36,800 17.20 17.80 17 0 0 0
21/09/2021
17.20
 67,044 16.60 17.50 16.40 0 0 0
20/09/2021
16.60
 55,800 16.50 16.60 16.40 0 0 0
17/09/2021
16.50
 59,056 16.50 16.60 16.20 0 0 0
16/09/2021
16.50
 56,432 15.80 16.50 15.80 0 0 0
15/09/2021
15.80
 37,700 15.60 16.70 15.70 0 0 0
14/09/2021
15.60
 31,710 15.60 15.70 15.50 0 0 0
13/09/2021
15.60
 30,490 15.70 15.70 15.40 0 1,500 -0.0
10/09/2021
15.70
 28,800 15.70 15.80 15.60 0 0 0
09/09/2021
15.70
 35,725 15.30 15.70 15.10 0 0 0
08/09/2021
15.30
 30,505 16.10 16.10 15.30 0 0 0
07/09/2021
16.10
 22,522 16.80 16.80 16 500 0 0.0
06/09/2021
16.80
 47,000 16.50 16.90 16.50 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |