CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.70
-0.10
(-2.63%)
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
(2026-02-23) 		-0.10 -2.63% 582,100 2,300 0.0
3.30
3.80
3.80
2 tháng
(2026-01-19) 		-0.90 -19.57% 1,353,600 1,200 0.0
3.30
4.70
3.80
3 tháng
(2025-12-19) 		-1.20 -24.49% 1,528,600 -1,000 -0.0
3.30
5
3.80
6 tháng
(2025-09-22) 		-1.70 -31.48% 3,081,100 -7,100 -0.0
3.30
5.70
3.80
12 tháng
(2025-03-24) 		-2.40 -39.34% 9,077,600 12,000 0.1
3.30
6.90
3.80
24 tháng
(2024-03-29) 		-3.30 -47.14% 9,441,059 12,000 0.1
3.30
7.30
3.80
36 tháng
(2023-04-04) 		-4.20 -53.16% 9,883,320 190 -0.0
3.30
8.90
3.80
60 tháng
(2021-04-14) 		-7.40 -66.67% 26,671,309 4,590 0.0
3.30
19.50
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2020
7.90
 390 8 8 7.90 0 0 0
24/12/2020
8
 1,180 8 8 7.70 0 0 0
23/12/2020
8
 10,120 7.80 8 7.60 0 0 0
22/12/2020
7.80
 46,950 7.70 7.80 7.50 0 0 0
21/12/2020
7.70
 14,650 7.40 7.70 7.30 0 8,500 -0.1
18/12/2020
7.40
 3,361 7.70 7.70 7.30 0 0 0
17/12/2020
7.70
 9,700 7.80 7.80 7.20 0 0 0
16/12/2020
7.80
 11,776 7.10 7.80 7.70 0 0 0
15/12/2020
7.10
 11,150 7.70 7.70 7.10 0 0 0
14/12/2020
7.70
 23,675 7.40 7.70 7 0 22,050 -0.2
11/12/2020
7.40
 7,949 7.80 7.80 7.40 0 0 0
10/12/2020
7.80
 5,660 7.50 7.80 7.60 0 0 0
09/12/2020
7.50
 400 7.80 7.80 7.50 0 0 0
08/12/2020
7.80
 8,610 7.60 7.80 7.70 0 0 0
07/12/2020
7.60
 6,428 7.80 7.80 7.40 0 0 0
04/12/2020
7.80
 249 7.60 7.80 7.70 0 0 0
03/12/2020
7.60
 400 7.50 7.60 7.60 0 0 0
02/12/2020
7.50
 3,340 7.50 8.20 7.50 0 0 0
01/12/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/11/2020
7.50
 2,200 7.80 7.80 7.50 0 0 0
27/11/2020
7.80
 10,890 7.40 7.80 7.60 0 0 0
26/11/2020
7.40
 6,500 7.60 7.60 7.20 0 0 0
25/11/2020
7.60
 1,000 7.50 7.60 7.50 0 0 0
24/11/2020
7.50
 10,462 7.80 7.80 7.50 0 0 0
23/11/2020
7.80
 4,684 7.90 7.90 7.50 0 0 0
20/11/2020
7.90
 22,652 7.90 7.90 7.60 0 0 0
19/11/2020
7.90
 6,600 7.90 8 7.60 0 0 0
18/11/2020
7.90
 500 8.10 8.10 7.90 0 0 0
17/11/2020
8.10
 400 7.90 8.10 8 0 0 0
16/11/2020
7.90
 1,000 8.30 8.30 7.90 0 0 0
13/11/2020
8.30
 974 8.20 8.30 8.10 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |