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)
26/01/2021
10
 32,048 10 10.30 9.60 0 0 0
25/01/2021
10
 34,866 10.30 10.50 10 0 0 0
22/01/2021
10.30
 37,800 10.30 10.50 9.60 0 0 0
21/01/2021
10.30
 65,641 9.50 10.40 9.80 200 0 0.0
20/01/2021
9.50
 41,782 9.30 9.60 9.10 0 0 0
19/01/2021
9.30
 109,902 10.30 10.30 9.30 0 0 0
18/01/2021
10.30
 75,206 10.50 10.50 10.10 0 0 0
15/01/2021
10.50
 51,931 10.50 10.80 10.40 0 0 0
14/01/2021
10.50
 123,559 10.10 11 9.90 0 0 0
13/01/2021
10.10
 54,655 10.10 10.40 9.90 0 0 0
12/01/2021
10.10
 120,400 10.20 10.30 9.80 0 0 0
11/01/2021
10.20
 193,400 9.60 10.50 10 0 0 0
08/01/2021
9.60
 130,300 8.80 9.60 8.90 0 0 0
07/01/2021
8.80
 176,700 8 8.80 7.90 0 19,845 -0.2
06/01/2021
8
 8,316 8.30 8.40 7.90 0 0 0
05/01/2021
8.30
 12,200 8.10 8.40 8 0 0 0
04/01/2021
8.10
 70,800 8.50 8.50 8 0 0 0
31/12/2020
8.50
 3,800 8.50 8.50 8 0 0 0
30/12/2020
8.50
 10,963 8.40 8.70 8.30 0 0 0
29/12/2020
8.40
 44,302 7.70 8.40 7.70 0 0 0
28/12/2020
7.70
 3,150 7.90 7.90 7.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |