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)
12/11/2020
8.20
 22,100 8.20 8.20 8 0 0 0
11/11/2020
8.20
 3,100 8.30 8.30 8 0 0 0
10/11/2020
8.30
 48,000 8.30 8.30 8 0 9,500 -0.1
09/11/2020
8.30
 0 8.30 8.30 8.30 0 0 0
06/11/2020
8.30
 2,200 8.10 8.30 8 0 0 0
05/11/2020
8.10
 11,400 8.30 8.30 8.10 0 0 0
04/11/2020
8.30
 5,000 8.30 8.30 8.20 0 0 0
03/11/2020
8.30
 5,800 8 8.30 7.90 0 0 0
02/11/2020
8
 1,400 8.40 8.40 8 0 0 0
30/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
29/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
28/10/2020
8.40
 39,900 8.40 8.40 8.10 0 0 0
27/10/2020
8.40
 1,900 8.40 8.40 8.30 0 0 0
26/10/2020
8.40
 5,200 8.40 8.40 8.30 0 0 0
23/10/2020
8.40
 10,990 8.40 8.40 7.90 0 0 0
22/10/2020
8.40
 3,900 8.50 8.50 8.10 0 0 0
21/10/2020
8.50
 9,800 8.60 8.60 8 0 0 0
20/10/2020
8.60
 1,400 8.50 8.60 8.50 0 0 0
19/10/2020
8.50
 300 8.50 8.50 8.40 0 0 0
16/10/2020
8.50
 500 8.50 8.50 8.40 0 0 0
15/10/2020
8.50
 100 8.40 8.50 8.50 0 0 0
14/10/2020
8.40
 3,300 8.50 8.50 8.20 0 0 0
13/10/2020
8.50
 100 8.40 8.50 8.50 0 0 0
12/10/2020
8.40
 2,900 8.40 8.40 8.40 0 0 0
09/10/2020
8.40
 1,700 8.60 8.60 8.40 0 0 0
08/10/2020
8.60
 269 8.50 8.60 8.60 0 0 0
07/10/2020
8.50
 2,000 8.50 8.50 8.50 0 0 0
06/10/2020
8.50
 6,051 9 9 8.50 0 0 0
05/10/2020
9
 14,000 8.70 9 8.50 0 0 0
02/10/2020
8.70
 8,000 8.60 8.70 8.50 0 0 0
01/10/2020
8.60
 2,700 8.90 8.90 8.60 0 0 0
30/09/2020
8.90
 2,400 8.80 8.90 8.50 0 0 0
29/09/2020
8.80
 6,000 8.80 8.80 8.80 0 0 0
28/09/2020
8.80
 18,661 8.90 8.90 8.50 0 0 0
25/09/2020
8.90
 3,100 8.90 8.90 8.60 0 0 0
24/09/2020
8.90
 5,100 9 9 8.50 0 0 0
23/09/2020
9
 15,500 9 9 8.50 0 0 0
22/09/2020
9
 2,800 9.50 9.50 8.80 0 0 0
21/09/2020
9.50
 42,920 9 9.50 8.50 0 0 0
18/09/2020
9
 650 9.10 9.10 8.90 0 0 0
17/09/2020
9.10
 2,100 9.10 9.20 9 0 0 0
16/09/2020
9.10
 24,517 9 9.10 8.80 0 0 0
15/09/2020
9
 4,000 8.90 9 8.70 0 0 0
14/09/2020
8.90
 32,100 8.50 8.90 8.70 0 0 0
11/09/2020
8.50
 6,220 8.70 8.80 8.50 0 0 0
10/09/2020
8.70
 10,700 8.80 8.80 8.50 0 0 0
09/09/2020
8.80
 5,394 8.80 8.80 8.80 0 0 0
08/09/2020
8.80
 7,400 8.90 8.90 8.50 0 0 0
07/09/2020
8.90
 77,201 9 9 8.50 0 0 0
04/09/2020
9
 35,110 8.70 9 8.70 0 0 0
03/09/2020
8.70
 10,609 8.90 8.90 8.50 0 0 0
01/09/2020
8.90
 11,900 9 9 8.50 0 0 0
31/08/2020
9
 5,700 9 9 9 0 0 0
28/08/2020
9
 641 9 9 8.60 0 0 0
27/08/2020
9
 36,038 8.90 9 8.50 0 0 0
26/08/2020
8.90
 13,401 9.30 9.30 8.90 0 0 0
25/08/2020
9.30
 4,000 9.20 9.30 8.80 0 0 0
24/08/2020
9.20
 15,330 8.80 9.20 8.80 0 0 0
21/08/2020
8.80
 20,400 8.80 9.10 8.50 0 0 0
20/08/2020
8.80
 2,300 8.80 8.80 8.80 0 0 0
19/08/2020
8.80
 29,798 8.80 8.80 8.40 0 0 0
18/08/2020
8.80
 9,820 8.90 8.90 8.50 0 0 0
17/08/2020
8.90
 53,580 9.10 9.10 8.50 0 0 0
14/08/2020
9.10
 5,000 9 9.40 8.70 0 0 0
13/08/2020
9
 22,936 8.90 9 8.50 0 0 0
12/08/2020
8.90
 25,466 9.20 9.30 8.60 0 0 0
11/08/2020
9.20
 46,330 8.80 9.50 8.70 0 0 0
10/08/2020
8.80
 11,100 8.80 8.80 8.80 0 0 0
07/08/2020
8.80
 88,500 9 9 8.20 0 0 0
06/08/2020
9
 103,376 9 9 8.10 0 0 0
05/08/2020
9
 19,266 9.20 9.30 8.30 0 0 0
04/08/2020
9.20
 169,960 8.80 9.60 8.90 0 0 0
03/08/2020
8.80
 242,529 8 8.80 8.50 0 0 0
31/07/2020
8
 78,500 7.30 8 7.20 0 0 0
30/07/2020
7.30
 79,389 7.30 7.50 7.30 0 0 0
29/07/2020
7.30
 12,320 7.50 7.50 7 0 0 0
28/07/2020
7.50
 700 7.20 7.50 7.20 0 0 0
27/07/2020
7.20
 11,902 7.20 7.20 6.70 0 0 0
24/07/2020
7.20
 9,600 7.10 7.30 7 0 0 0
23/07/2020
7.10
 41,500 7.30 7.40 7 0 0 0
22/07/2020
7.30
 8,000 7.30 7.30 7 0 0 0
21/07/2020
7.30
 43,200 7.30 7.30 7.30 0 0 0
20/07/2020
7.30
 2,210 7.30 7.30 7.20 0 0 0
17/07/2020
7.30
 46,444 7.30 7.30 7.20 0 0 0
16/07/2020
7.30
 1,100 7.40 7.40 7.10 0 0 0
15/07/2020
7.40
 4,900 7.40 7.40 6.90 0 0 0
14/07/2020
7.40
 9,602 7 7.40 6.90 0 0 0
13/07/2020
7
 0 7 7 7 0 0 0
10/07/2020
7
 700 7 7 6.80 0 0 0
09/07/2020
7
 100 7 7 7 0 0 0
08/07/2020
7
 2,050 6.90 7.10 6.90 0 0 0
07/07/2020
6.90
 10,200 6.90 6.90 6.70 0 0 0
06/07/2020
6.90
 100 7 7 6.90 0 0 0
03/07/2020
7
 2,300 7 7 6.70 0 0 0
02/07/2020
7
 900 7 7 6.80 0 0 0
01/07/2020
7
 34,775 7 7 6.80 0 0 0
30/06/2020
7
 2,100 6.80 7.10 6.80 0 0 0
29/06/2020
6.80
 1,304 7 7 6.80 0 0 0
26/06/2020
7
 6,650 7.20 7.20 7 0 0 0
25/06/2020
7.20
 3,400 7.20 7.20 7.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |