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)
24/01/2018
10.10
 1,580,220 10.19 10.29 10.10 0 0 0
23/01/2018
10.19
 1,418,705 10.19 10.29 10.10 0 1,100 -0.0
22/01/2018
10.19
 1,804,527 10.19 10.29 10.10 0 445 -0.0
19/01/2018
10.19
 1,881,206 10.10 10.29 10.10 0 0 0
18/01/2018
10.10
 2,244,320 9.90 10.10 9.81 0 0 0
17/01/2018
9.90
 1,977,280 10.10 10.19 9.81 0 0 0
16/01/2018
10.10
 1,942,120 10.29 10.48 10.10 0 0 0
15/01/2018
10.29
 2,404,042 10.10 10.57 9.71 0 0 0
12/01/2018
10.10
 2,094,072 10.10 10.19 9.90 0 0 0
11/01/2018
10.10
 2,729,710 10 10.38 9.81 0 0 0
10/01/2018
10
 2,639,665 9.62 10 9.52 0 0 0
09/01/2018
9.62
 1,772,372 9.43 9.90 9.33 0 0 0
08/01/2018
9.43
 1,418,200 9.43 9.52 9.33 0 0 0
05/01/2018
9.43
 1,043,604 9.52 9.62 9.24 700 0 0.0
04/01/2018
9.52
 1,529,570 9.24 9.62 9.14 0 0 0
03/01/2018
9.24
 1,011,946 9.24 9.24 9.14 0 0 0
02/01/2018
9.24
 875,570 9.24 9.24 9.14 0 0 0
29/12/2017
9.24
 988,200 9.14 9.24 9.14 600 0 0.0
28/12/2017
9.14
 804,400 9.24 9.33 9.14 0 0 0
27/12/2017
9.24
 885,136 9.14 9.24 9.14 0 0 0
26/12/2017
9.14
 860,400 9.14 9.24 9.05 0 0 0
25/12/2017
9.14
 1,081,364 9.14 9.24 9.05 0 0 0
22/12/2017
9.14
 858,000 9.14 9.24 9.14 0 0 0
21/12/2017
9.14
 930,102 9.14 9.24 8.95 0 0 0
20/12/2017
9.14
 963,102 9.14 9.24 9.05 0 0 0
19/12/2017
9.14
 914,400 9.24 9.33 9.14 0 0 0
18/12/2017
9.24
 1,021,700 9.24 9.24 9.14 0 0 0
15/12/2017
9.24
 1,012,915 9.14 9.24 9.14 0 0 0
14/12/2017
9.14
 752,202 9.05 9.14 8.95 0 0 0
13/12/2017
9.05
 1,023,310 8.95 9.05 8.95 0 0 0
12/12/2017
8.95
 1,142,900 9.05 9.14 8.86 0 0 0
11/12/2017
9.05
 953,600 9.05 9.05 8.95 0 0 0
08/12/2017
9.05
 806,757 9.05 9.05 8.95 0 200 -0.0
07/12/2017
9.05
 702,910 9.05 9.14 9.05 0 0 0
06/12/2017
9.05
 1,129,200 9.14 9.14 8.95 0 0 0
05/12/2017
9.14
 904,500 9.14 9.14 9.05 0 0 0
04/12/2017
9.14
 844,040 9.14 9.14 9.05 0 0 0
01/12/2017
9.14
 848,338 9.14 9.24 9.05 0 0 0
30/11/2017
9.14
 824,400 9.14 9.14 9.05 0 0 0
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/11/2017
9.14
 964,149 8.89 9.14 8.86 0 0 0
28/11/2017
8.89
 1,233,342 8.80 8.98 8.71 0 0 0
27/11/2017
8.80
 731,300 8.80 8.80 8.71 0 0 0
24/11/2017
8.80
 839,568 8.80 8.80 8.71 0 0 0
23/11/2017
8.80
 743,110 8.71 8.80 8.62 0 0 0
22/11/2017
8.71
 881,200 8.71 8.80 8.62 0 0 0
21/11/2017
8.71
 773,200 8.80 8.80 8.71 0 0 0
20/11/2017
8.80
 851,060 8.89 8.89 8.80 0 0 0
17/11/2017
8.89
 778,800 8.80 8.89 8.80 0 0 0
16/11/2017
8.80
 1,024,240 8.71 8.80 8.62 0 0 0
15/11/2017
8.71
 788,500 8.62 8.71 8.53 0 0 0
14/11/2017
8.62
 955,146 8.71 8.71 8.62 0 0 0
13/11/2017
8.71
 878,500 8.71 8.71 8.62 0 0 0
10/11/2017
8.71
 780,500 8.71 8.71 8.62 0 0 0
09/11/2017
8.71
 913,900 8.71 8.80 8.62 0 0 0
08/11/2017
8.71
 861,000 8.71 8.71 8.62 0 0 0
07/11/2017
8.71
 759,300 8.71 8.71 8.62 0 0 0
06/11/2017
8.71
 796,500 8.71 8.71 8.53 0 0 0
03/11/2017
8.71
 921,540 8.71 8.71 8.62 0 0 0
02/11/2017
8.71
 1,037,300 8.71 8.80 8.62 0 0 0
01/11/2017
8.71
 984,000 8.80 8.80 8.62 0 0 0
31/10/2017
8.80
 849,800 8.80 8.80 8.62 0 0 0
30/10/2017
8.80
 1,014,200 8.80 8.89 8.71 0 0 0
27/10/2017
8.80
 937,100 8.80 8.89 8.71 0 0 0
26/10/2017
8.80
 1,045,800 8.80 8.89 8.62 0 0 0
25/10/2017
8.80
 983,500 8.89 8.89 8.80 0 0 0
24/10/2017
8.89
 1,058,304 8.80 8.89 8.71 0 0 0
23/10/2017
8.80
 1,214,460 8.98 8.98 8.71 0 0 0
20/10/2017
8.98
 1,072,500 9.07 9.07 8.98 0 0 0
19/10/2017
9.07
 1,043,900 9.07 9.16 9.07 0 0 0
18/10/2017
9.07
 1,266,700 9.16 9.25 9.07 0 0 0
17/10/2017
9.16
 2,289,230 8.98 9.43 8.98 0 0 0
16/10/2017
8.98
 917,400 9.07 9.16 8.98 0 0 0
13/10/2017
9.07
 1,191,460 8.80 9.16 8.71 0 0 0
12/10/2017
8.80
 976,101 8.89 8.98 8.80 0 0 0
11/10/2017
8.89
 1,048,520 8.89 8.98 8.89 0 0 0
10/10/2017
8.89
 937,700 8.98 9.07 8.89 0 0 0
09/10/2017
8.98
 1,106,400 8.89 9.07 8.80 0 0 0
06/10/2017
8.89
 904,200 8.89 8.89 8.80 0 0 0
05/10/2017
8.89
 969,044 8.89 8.89 8.80 0 0 0
04/10/2017
8.89
 825,400 8.89 8.89 8.80 0 0 0
03/10/2017
8.89
 979,316 8.89 8.89 8.71 0 0 0
02/10/2017
8.89
 972,704 8.89 8.89 8.80 0 0 0
29/09/2017
8.89
 1,032,900 8.89 8.89 8.80 0 0 0
28/09/2017
8.89
 955,300 8.89 8.89 8.80 1,000 0 0.0
27/09/2017
8.89
 942,500 8.98 8.98 8.80 0 0 0
26/09/2017
8.98
 931,300 8.89 8.98 8.80 0 0 0
25/09/2017
8.89
 883,884 8.89 8.98 8.80 0 0 0
22/09/2017
8.89
 1,182,722 8.98 8.98 8.89 0 0 0
21/09/2017
8.98
 1,072,900 8.89 8.98 8.80 0 0 0
20/09/2017
8.89
 1,067,030 8.98 9.07 8.89 0 0 0
19/09/2017
8.98
 1,020,760 8.98 9.07 8.89 0 0 0
18/09/2017
8.98
 988,600 8.98 9.07 8.89 0 0 0
15/09/2017
8.98
 1,128,400 9.07 9.07 8.98 0 0 0
14/09/2017
9.07
 1,062,400 9.07 9.16 8.98 0 0 0
13/09/2017
9.07
 1,167,752 8.98 9.16 8.89 0 0 0
12/09/2017
8.98
 973,000 9.07 9.07 8.98 0 0 0
11/09/2017
9.07
 1,096,100 9.16 9.16 9.07 0 0 0
08/09/2017
9.16
 1,346,926 9.07 9.16 8.89 0 0 0
07/09/2017
9.07
 1,002,900 8.98 9.16 8.98 0 0 0
06/09/2017
8.98
 1,081,350 9.07 9.16 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |