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)
01/09/2021
16.50
 62,000 15.70 17.20 15.70 0 0 0
31/08/2021
15.70
 53,900 15.70 15.80 15.50 0 0 0
30/08/2021
15.70
 54,400 15.60 15.90 15.50 0 0 0
27/08/2021
15.60
 78,900 15.70 15.80 15.50 0 0 0
26/08/2021
15.70
 75,500 15.70 15.80 15.70 0 0 0
25/08/2021
15.70
 60,102 15.50 15.70 15.40 0 0 0
24/08/2021
15.50
 57,109 15.70 16 15.40 0 0 0
23/08/2021
15.70
 71,410 15.80 15.80 15.50 0 0 0
20/08/2021
15.80
 58,600 15.80 15.80 15.10 0 0 0
19/08/2021
15.80
 50,100 15.90 15.90 15.70 0 0 0
18/08/2021
15.90
 100,911 15.80 16 15.80 0 0 0
17/08/2021
15.80
 64,800 15.90 16 15.60 0 0 0
16/08/2021
15.90
 61,200 15.70 16 15.80 0 0 0
13/08/2021
15.70
 56,300 15.80 15.80 15.40 0 0 0
12/08/2021
15.80
 77,100 15.70 16 15.40 0 0 0
11/08/2021
15.70
 66,371 15.80 15.80 15.30 0 0 0
10/08/2021
15.80
 50,826 15.80 15.90 15.50 0 0 0
09/08/2021
15.80
 83,814 16.30 16.30 15.70 0 100 -0.0
06/08/2021
16.30
 64,500 16.30 16.80 16 0 100 -0.0
05/08/2021
16.30
 83,800 16.70 16.70 16 0 0 0
04/08/2021
16.70
 353,440 16.50 17.40 15.80 0 0 0
03/08/2021
16.50
 199,200 16.70 16.70 15.50 500 0 0.0
02/08/2021
16.70
 201,300 16.80 17.30 16.60 0 0 0
30/07/2021
16.80
 218,600 17 17.20 16.50 0 0 0
29/07/2021
17
 133,400 16.90 17.50 16.80 0 0 0
28/07/2021
16.90
 166,824 16.90 17.40 16.60 0 0 0
27/07/2021
16.90
 185,900 16.70 17.40 16.60 0 0 0
26/07/2021
16.70
 156,401 15.80 16.70 15.60 100 0 0.0
23/07/2021
15.80
 202,404 16.10 16.10 15.50 100 0 0.0
22/07/2021
16.10
 351,307 15.30 16.70 15.20 0 0 0
21/07/2021
15.30
 210,800 15.50 16 15.30 0 0 0
20/07/2021
15.50
 176,775 14.60 15.70 14.40 0 0 0
19/07/2021
14.60
 327,900 15.70 15.70 14.20 0 0 0
16/07/2021
15.70
 235,652 15.90 16.30 15.60 0 100 -0.0
15/07/2021
15.90
 229,423 15 16.10 15 0 0 0
14/07/2021
15
 286,508 14.50 15.80 14.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |