CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.90
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
(2025-11-05) 		0.40 8.89% 331,800 100 0.0
4.40
5
4.90
2 tháng
(2025-10-06) 		-0.30 -5.77% 829,200 -1,200 -0.0
4.30
5.30
4.90
3 tháng
(2025-09-08) 		-0.70 -12.50% 1,703,900 5,100 0.0
4.30
5.70
4.90
6 tháng
(2025-06-09) 		-1.40 -22.22% 7,293,400 13,400 0.1
4.30
6.90
4.90
12 tháng
(2024-12-10) 		-1.90 -27.94% 7,513,451 13,500 0.1
4.30
7.30
4.90
24 tháng
(2023-12-18) 		-2 -28.99% 7,807,596 13,490 0.1
4.30
7.50
4.90
36 tháng
(2022-12-21) 		-2.30 -31.94% 8,254,650 4,890 0.0
4.30
11.90
4.90
60 tháng
(2020-12-31) 		-3.60 -42.35% 29,017,819 -2,755 -0.0
4.30
19.50
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
14.50
 186,805 13.80 14.80 13.90 0 0 0
12/07/2021
13.80
 180,900 14.30 14.30 13.40 0 0 0
09/07/2021
14.30
 295,296 13.80 14.80 13.50 0 0 0
08/07/2021
13.80
 116,408 14 14 13.70 0 0 0
07/07/2021
14
 275,300 13 14.10 12.80 100 0 0.0
06/07/2021
13
 188,799 13.40 13.80 12.90 0 0 0
05/07/2021
13.40
 147,115 14 14 13.40 0 0 0
02/07/2021
14
 213,500 14.30 14.30 13.60 0 0 0
01/07/2021
14.30
 242,791 14 14.40 13.50 0 0 0
30/06/2021
14
 114,856 13.80 14.30 13 0 0 0
29/06/2021
13.80
 124,300 14 14.20 13.80 0 0 0
28/06/2021
14
 209,297 13.20 14.50 13.20 0 0 0
25/06/2021
13.20
 290,951 12.70 13.40 12.10 0 200 -0.0
24/06/2021
12.70
 208,200 12.90 12.90 12.10 0 300 -0.0
23/06/2021
12.90
 262,346 12.20 13.20 12 0 0 0
22/06/2021
12.20
 396,404 11.10 12.20 11.30 0 1,600 -0.0
21/06/2021
11.10
 333,900 10.10 11.10 10.50 0 0 0
18/06/2021
10.10
 428,600 9.20 10.10 9.10 300 0 0.0
17/06/2021
9.20
 55,600 8.90 9.20 8.80 0 0 0
16/06/2021
8.90
 110,800 9 9.20 8.70 0 0 0
15/06/2021
9
 134,000 8.80 9.30 8.60 0 0 0
14/06/2021
8.80
 113,500 8.30 8.80 8.20 0 0 0
11/06/2021
8.30
 70,600 8.20 8.50 7.70 3,000 0 0.0
10/06/2021
8.20
 90,500 8.20 8.60 7.90 0 0 0
09/06/2021
8.20
 120,312 8 8.20 7.60 0 0 0
08/06/2021
8
 73,700 8.20 8.20 7.80 0 0 0
07/06/2021
8.20
 68,500 8.60 8.60 8 0 0 0
04/06/2021
8.60
 174,470 8.30 9.10 8.30 0 0 0
03/06/2021
8.30
 115,324 7.60 8.30 7.70 0 0 0
02/06/2021
7.60
 61,400 7.20 7.70 7.20 0 0 0
01/06/2021
7.20
 142,500 7.20 7.20 6.90 0 0 0
31/05/2021
7.20
 31,433 7.30 7.50 7 0 0 0
28/05/2021
7.30
 47,100 7.20 7.30 7 0 1,000 -0.0
27/05/2021
7.20
 16,100 7.40 7.40 7.10 0 200 -0.0
26/05/2021
7.40
 36,700 7.50 7.50 7.20 0 0 0
25/05/2021
7.50
 22,700 7.50 7.50 7.40 0 0 0
24/05/2021
7.50
 27,100 7.60 7.70 7.40 0 0 0
21/05/2021
7.60
 57,421 7.30 7.70 7.30 0 0 0
20/05/2021
7.30
 84,100 7.50 7.50 7 0 100 -0.0
19/05/2021
7.50
 18,706 7.60 7.60 7.40 0 0 0
18/05/2021
7.60
 30,292 7.80 7.80 7.50 1,000 0 0.0
17/05/2021
7.80
 18,900 8 8 7.60 0 0 0
14/05/2021
8
 14,033 7.90 8.10 7.90 0 0 0
13/05/2021
7.90
 46,027 8.20 8.20 7.80 0 0 0
12/05/2021
8.20
 19,100 8.10 8.20 8 0 0 0
11/05/2021
8.10
 36,478 8.20 8.20 8 0 0 0
10/05/2021
8.20
 38,100 8.20 8.50 7.90 0 0 0
07/05/2021
8.20
 23,700 8.50 8.50 8.10 0 0 0
06/05/2021
8.50
 12,800 8.40 8.50 8.20 0 0 0
05/05/2021
8.40
 38,900 8.40 8.70 8.10 0 0 0
04/05/2021
8.40
 8,400 8.80 8.80 8.30 0 0 0
29/04/2021
8.80
 35,400 8.80 9.10 8.80 0 0 0
28/04/2021
8.80
 58,203 8 8.80 7.90 0 0 0
27/04/2021
8
 51,700 8.50 8.50 7.80 0 0 0
26/04/2021
8.50
 79,700 8.60 8.60 8.40 0 0 0
23/04/2021
8.60
 62,423 8.50 8.70 8.10 1,600 0 0.0
22/04/2021
8.50
 88,800 9.10 9.60 8.50 0 400 -0.0
20/04/2021
9.10
 119,532 9.80 9.80 9 0 0 0
19/04/2021
9.80
 67,137 10.20 10.20 9.50 0 0 0
16/04/2021
10.20
 97,300 10.70 10.70 9.70 0 0 0
15/04/2021
10.70
 89,697 11.10 11.40 10.70 0 0 0
14/04/2021
11.10
 129,900 11.30 11.50 10.60 0 0 0
13/04/2021
11.30
 145,100 11.30 11.70 11.10 0 1,100 -0.0
12/04/2021
11.30
 255,050 11.50 12 11 500 0 0.0
09/04/2021
11.50
 89,975 11.50 11.80 11.30 2,000 0 0.0
08/04/2021
11.50
 179,350 11.20 12.10 11.20 1,000 6,500 -0.1
07/04/2021
11.20
 341,223 11.30 11.50 10.80 0 3,500 -0.0
06/04/2021
11.30
 148,528 11.90 12.20 11.30 0 0 0
05/04/2021
11.90
 196,986 11.40 12.40 11.40 7,000 0 0.1
02/04/2021
11.40
 171,958 10.70 11.50 10.30 3,500 0 0.0
01/04/2021
10.70
 25,250 11 11.20 10.20 0 0 0
31/03/2021
11
 306,018 10.20 11.20 10.30 0 0 0
30/03/2021
10.20
 204,258 9.30 10.20 9.30 0 0 0
29/03/2021
9.30
 22,700 9.20 9.40 9.30 0 0 0
26/03/2021
9.20
 5,500 9.30 9.30 9 0 0 0
25/03/2021
9.30
 2,600 9.20 9.30 9 0 0 0
24/03/2021
9.20
 18,276 9.30 9.30 9.10 0 0 0
23/03/2021
9.30
 26,777 9.30 9.40 9.30 0 0 0
22/03/2021
9.30
 12,315 9.20 9.30 9.10 0 0 0
19/03/2021
9.20
 27,855 9.30 9.30 9.10 0 0 0
18/03/2021
9.30
 13,949 9.30 9.30 9.30 3,000 0 0.0
17/03/2021
9.30
 32,972 9.30 9.40 9.10 0 0 0
16/03/2021
9.30
 8,767 9.20 9.30 8.90 0 0 0
15/03/2021
9.20
 24,300 9 9.30 8.80 0 0 0
12/03/2021
9
 21,093 9.10 9.30 8.90 0 0 0
11/03/2021
9.10
 44,410 9.30 9.40 8.80 0 0 0
10/03/2021
9.30
 28,300 9.40 9.50 9.30 5,000 0 0.0
09/03/2021
9.40
 14,900 9.40 9.40 9 0 0 0
08/03/2021
9.40
 14,312 9.50 9.50 8.80 0 0 0
05/03/2021
9.50
 26,100 9.30 9.60 9.20 0 0 0
04/03/2021
9.30
 15,170 8.60 9.40 8.60 0 0 0
03/03/2021
8.60
 20,600 8.60 9 8.30 0 0 0
02/03/2021
8.60
 6,300 8.70 8.80 8.60 0 0 0
01/03/2021
8.70
 14,320 8.80 8.80 8.50 0 0 0
26/02/2021
8.80
 20,804 8.80 8.80 8.70 0 0 0
25/02/2021
8.80
 9,500 8.80 9 8.80 0 0 0
24/02/2021
8.80
 8,850 8.80 9 8.70 0 0 0
23/02/2021
8.80
 1,235 8.90 9 8.80 0 0 0
22/02/2021
8.90
 2,300 8.70 9 8.90 0 0 0
19/02/2021
8.70
 7,100 8.90 9 8.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |