CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.70
0.30
(4.69%)
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
(2026-08-17) 		-1.20 -15.79% 1,717,400 -14,200 0
6.10
7.60
6.70
2 tháng
(2026-07-16) 		-2.40 -27.27% 9,323,400 -13,700 0
6.10
10.50
6.70
3 tháng
(2026-06-16) 		3 88.24% 16,058,100 -13,400 0
3.40
10.50
6.70
6 tháng
(2026-03-18) 		2.70 72.97% 17,064,900 -500 0.0
3.30
10.50
6.70
12 tháng
(2025-09-19) 		0.90 16.36% 20,169,700 -8,800 -0.0
3.30
10.50
6.70
24 tháng
(2024-09-24) 		-0.40 -5.88% 26,315,585 10,400 0.1
3.30
10.50
6.70
36 tháng
(2023-10-02) 		-0.70 -9.86% 26,620,396 10,290 0.1
3.30
10.50
6.70
60 tháng
(2021-10-11) 		-12.60 -66.32% 30,424,627 1,790 0.0
3.30
19.50
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |