CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.40
-0.20
(-4.35%)
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)
13/11/2018
8.86
 225,687 8.86 8.86 8.38 0 0 0
12/11/2018
8.86
 75,200 8.86 8.86 8.76 0 0 0
09/11/2018
8.86
 6,110 8.86 8.86 8.76 0 0 0
08/11/2018
8.86
 53,300 8.86 8.86 8.76 0 0 0
07/11/2018
8.86
 95,800 8.86 8.86 8.76 0 0 0
06/11/2018
8.86
 81,400 8.95 8.95 8.86 0 0 0
05/11/2018
8.95
 208,150 8.95 8.95 8.76 0 0 0
02/11/2018
8.95
 2,212 8.95 8.95 8.57 0 0 0
01/11/2018
8.95
 129,902 8.95 8.95 8.86 0 0 0
31/10/2018
8.95
 9,900 8.86 8.95 8.76 0 0 0
30/10/2018
8.86
 23,210 8.86 8.86 8.76 0 0 0
29/10/2018
8.86
 31,400 8.86 8.86 8.86 0 0 0
26/10/2018
8.86
 82,100 8.86 8.95 8.76 0 0 0
25/10/2018
8.86
 83,600 8.86 8.86 8.67 0 0 0
24/10/2018
8.86
 38,800 8.95 8.95 8.86 0 0 0
23/10/2018
8.95
 53,888 9.05 9.05 8.86 0 0 0
22/10/2018
9.05
 220,600 9.05 9.14 8.86 0 0 0
19/10/2018
9.05
 200 9.05 9.05 9.05 0 0 0
18/10/2018
9.05
 178,700 9.14 9.14 9.05 0 0 0
17/10/2018
9.14
 467,300 9.05 9.14 8.86 0 0 0
16/10/2018
9.05
 131,800 9.05 9.05 8.86 0 0 0
15/10/2018
9.05
 157,400 8.95 9.14 8.57 0 0 0
12/10/2018
8.95
 96,100 8.95 9.05 8.48 0 0 0
11/10/2018
8.95
 172,746 9.05 9.05 8.38 0 0 0
10/10/2018
9.05
 115,805 9.05 9.05 8.76 0 0 0
09/10/2018
9.05
 5,100 9.05 9.05 8.95 0 0 0
08/10/2018
9.05
 37,900 9.05 9.14 9.05 0 0 0
05/10/2018
9.05
 259,220 8.95 9.05 8.76 0 0 0
04/10/2018
8.95
 105,565 9.05 9.05 8.57 0 0 0
03/10/2018
9.05
 95,310 9.14 9.14 9.05 0 0 0
02/10/2018
9.14
 7,939 9.14 9.14 9.05 0 0 0
01/10/2018
9.14
 9,705 9.14 9.14 8.76 0 0 0
28/09/2018
9.14
 10,300 9.14 9.14 9.14 0 0 0
27/09/2018
9.14
 77,648 9.14 9.24 8.86 0 0 0
26/09/2018
9.14
 187,530 9.05 9.24 8.95 0 0 0
25/09/2018
9.05
 124,295 9.05 9.24 8.95 45 0 0.0
24/09/2018
9.05
 193,150 9.05 9.14 8.19 0 0 0
21/09/2018
9.05
 122,025 9.05 9.14 9.05 0 0 0
20/09/2018
9.05
 36,030 9.05 9.05 8.95 0 0 0
19/09/2018
9.05
 83,626 9.05 9.14 9.05 0 0 0
18/09/2018
9.05
 5,100 9.14 9.14 8.86 0 0 0
17/09/2018
9.14
 43,400 9.14 9.14 8.76 0 0 0
14/09/2018
9.14
 60,425 9.14 9.14 8.67 0 0 0
13/09/2018
9.14
 500 9.33 9.33 9.14 0 0 0
12/09/2018
9.33
 51,400 9.14 9.33 9.05 0 1,000 -0.0
11/09/2018
9.14
 510 9.14 9.14 9.14 0 500 -0.0
10/09/2018
9.14
 1,510 9.24 9.24 9.14 0 0 0
07/09/2018
9.24
 46,000 9.14 9.24 9.05 0 0 0
06/09/2018
9.14
 31,000 9.14 9.14 8.95 0 0 0
05/09/2018
9.14
 600 9.14 9.14 9.14 0 0 0
04/09/2018
9.14
 1,000 9.05 9.14 9.14 0 0 0
31/08/2018
9.05
 29,820 8.95 9.05 8.86 0 0 0
30/08/2018
8.95
 1,880 9.14 9.14 8.95 0 0 0
29/08/2018
9.14
 4,300 9.24 9.24 9.14 0 0 0
28/08/2018
9.24
 1,342 9.33 9.33 9.24 0 0 0
27/08/2018
9.33
 4,170 9.33 9.33 9.24 0 0 0
24/08/2018
9.33
 0 9.33 9.33 9.33 0 0 0
23/08/2018
9.33
 1,520 9.43 9.43 9.33 0 0 0
22/08/2018
9.43
 48,405 9.43 9.43 9.33 0 0 0
21/08/2018
9.43
 106,500 9.43 9.43 9.33 0 0 0
20/08/2018
9.43
 123,300 9.43 9.43 9.24 0 0 0
17/08/2018
9.43
 79,900 9.43 9.43 9.33 0 0 0
16/08/2018
9.43
 89,900 9.43 9.43 9.24 0 0 0
15/08/2018
9.43
 79,950 9.43 9.43 9.33 0 0 0
14/08/2018
9.43
 96,100 9.43 9.43 9.24 0 0 0
13/08/2018
9.43
 120,840 9.43 9.52 9.24 0 0 0
10/08/2018
9.43
 101,650 9.52 9.52 9.24 0 0 0
09/08/2018
9.52
 119,500 9.33 9.52 9.24 0 0 0
08/08/2018
9.33
 96,935 9.52 9.52 9.33 0 0 0
07/08/2018
9.52
 115,500 9.52 9.52 9.33 0 0 0
06/08/2018
9.52
 105,768 9.52 9.52 9.43 0 0 0
03/08/2018
9.52
 76,100 9.52 9.52 9.33 0 0 0
02/08/2018
9.52
 100,934 9.52 9.52 9.43 0 0 0
01/08/2018
9.52
 91,710 9.52 9.52 9.43 0 0 0
31/07/2018
9.52
 183,640 9.52 9.52 9.33 0 0 0
30/07/2018
9.52
 141,600 9.52 9.52 9.33 0 0 0
27/07/2018
9.52
 110,200 9.52 9.52 9.43 0 0 0
26/07/2018
9.52
 117,400 9.52 9.52 9.33 0 0 0
25/07/2018
9.52
 59,300 9.52 9.52 9.33 0 0 0
24/07/2018
9.52
 475,900 9.52 9.52 9.33 0 0 0
23/07/2018
9.52
 329,800 9.52 9.52 9.33 0 0 0
20/07/2018
9.52
 185,520 9.52 9.52 9.43 0 0 0
19/07/2018
9.52
 121,426 9.52 9.52 9.43 0 0 0
18/07/2018
9.52
 98,600 9.62 9.62 9.43 0 0 0
17/07/2018
9.62
 77,200 9.52 9.62 9.43 0 0 0
16/07/2018
9.52
 118,755 9.62 9.62 9.52 0 0 0
13/07/2018
9.62
 99,600 9.52 9.62 9.33 0 0 0
12/07/2018
9.52
 89,260 9.52 9.52 9.33 0 0 0
11/07/2018
9.52
 38,205 9.62 9.62 9.43 0 0 0
10/07/2018
9.62
 34,300 9.43 9.62 9.43 0 0 0
09/07/2018
9.43
 19,908 9.62 9.62 9.43 0 0 0
06/07/2018
9.62
 125,410 9.52 9.62 9.43 0 0 0
05/07/2018
9.52
 53,050 9.62 9.62 9.52 0 0 0
04/07/2018
9.62
 86,600 9.52 9.71 9.52 0 0 0
03/07/2018
9.52
 165,500 9.81 9.81 9.43 0 0 0
02/07/2018
9.81
 92,800 10 10 9.62 0 0 0
29/06/2018
10
 756,410 9.81 10 9.52 0 0 0
28/06/2018
9.81
 467,400 9.43 9.81 9.33 0 0 0
27/06/2018
9.43
 163,073 9.90 9.90 9.33 0 0 0
26/06/2018
9.90
 426,088 9.81 9.90 9.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |