CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.80
0.10
(2.70%)
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 0% 571,800 1,100 0.0
3.30
3.80
3.70
2 tháng
(2026-01-19) 		-0.80 -17.39% 1,343,300 0 -0.0
3.30
4.70
3.70
3 tháng
(2025-12-18) 		-1.10 -22.45% 1,549,600 -2,200 -0.0
3.30
5
3.70
6 tháng
(2025-09-19) 		-1.70 -30.91% 3,104,800 -8,300 -0.0
3.30
5.70
3.70
12 tháng
(2025-03-24) 		-2.30 -37.70% 9,067,300 10,800 0.1
3.30
6.90
3.70
24 tháng
(2024-03-28) 		-3.20 -45.71% 9,430,979 10,800 0.1
3.30
7.30
3.70
36 tháng
(2023-04-03) 		-3.90 -50.65% 9,873,877 -1,010 -0.0
3.30
8.90
3.70
60 tháng
(2021-04-13) 		-7.50 -66.37% 26,806,109 2,290 -0.0
3.30
19.50
3.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2017
9.07
 1,084,514 9.16 9.25 9.07 0 35,000 -0.4
01/09/2017
9.16
 1,247,010 9.07 9.25 8.98 0 0 0
31/08/2017
9.07
 1,240,300 9.25 9.34 9.07 0 0 0
30/08/2017
9.25
 1,426,919 9.25 9.61 9.16 0 0 0
29/08/2017
9.25
 1,280,430 9.34 9.43 9.25 0 0 0
28/08/2017
9.34
 1,259,211 9.34 9.43 9.16 0 0 0
25/08/2017
9.34
 1,548,200 9.43 9.52 9.34 0 0 0
24/08/2017
9.43
 1,463,000 9.16 9.43 9.16 0 0 0
23/08/2017
9.16
 1,371,700 9.16 9.34 9.07 0 0 0
22/08/2017
9.16
 2,328,010 9.07 9.52 9.07 0 0 0
21/08/2017
9.07
 1,093,900 9.07 9.07 8.98 0 0 0
18/08/2017
9.07
 1,262,100 9.07 9.07 8.98 0 0 0
17/08/2017
9.07
 1,516,000 9.34 9.34 9.07 0 0 0
16/08/2017
9.34
 1,204,660 9.34 9.43 9.25 0 0 0
15/08/2017
9.34
 1,392,600 9.34 9.71 9.34 0 0 0
14/08/2017
9.34
 2,995,520 8.98 9.80 8.98 0 0 0
11/08/2017
8.98
 962,460 8.89 8.98 8.80 0 0 0
10/08/2017
8.89
 1,010,800 8.98 8.98 8.89 0 0 0
09/08/2017
8.98
 951,910 8.98 8.98 8.89 0 0 0
08/08/2017
8.98
 961,208 8.89 8.98 8.89 0 0 0
07/08/2017
8.89
 988,932 8.89 8.98 8.89 0 0 0
04/08/2017
8.89
 1,295,400 8.98 8.98 8.89 0 0 0
03/08/2017
8.98
 1,413,208 8.98 8.98 8.89 0 0 0
02/08/2017
8.98
 969,300 8.98 8.98 8.89 0 0 0
01/08/2017
8.98
 1,005,727 8.89 8.98 8.89 0 0 0
31/07/2017
8.89
 1,076,702 8.89 8.98 8.89 0 0 0
28/07/2017
8.89
 950,812 8.98 9.07 8.89 0 0 0
27/07/2017
8.98
 1,138,980 8.98 9.07 8.89 0 0 0
26/07/2017
8.98
 1,264,349 8.98 9.07 8.89 0 0 0
25/07/2017
8.98
 1,231,200 8.98 9.07 8.89 0 0 0
24/07/2017
8.98
 1,022,580 9.07 9.16 8.98 0 0 0
21/07/2017
9.07
 996,306 9.07 9.07 8.98 0 0 0
20/07/2017
9.07
 877,808 9.07 9.07 8.98 0 0 0
19/07/2017
9.07
 1,123,200 9.07 9.07 8.98 0 0 0
18/07/2017
9.07
 889,400 9.07 9.07 8.98 0 0 0
17/07/2017
9.07
 839,450 9.07 9.07 9.07 0 0 0
14/07/2017
9.07
 941,400 9.16 9.16 9.07 0 0 0
13/07/2017
9.16
 934,400 9.16 9.16 9.07 0 0 0
12/07/2017
9.16
 1,015,300 9.07 9.16 9.07 0 0 0
11/07/2017
9.07
 881,700 9.07 9.16 8.98 0 0 0
10/07/2017
9.07
 906,400 9.07 9.16 8.98 0 0 0
07/07/2017
9.07
 983,200 9.16 9.16 9.07 0 0 0
06/07/2017
9.16
 1,080,011 9.25 9.34 9.07 0 0 0
05/07/2017
9.25
 971,600 9.16 9.25 9.07 0 0 0
04/07/2017
9.16
 1,100,366 9.25 9.34 9.16 0 0 0
03/07/2017
9.25
 835,060 9.16 9.34 9.16 0 0 0
30/06/2017
9.16
 1,200,800 9.25 9.34 9.07 0 0 0
29/06/2017
9.25
 941,770 9.34 9.34 9.25 0 0 0
28/06/2017
9.34
 995,400 9.34 9.43 9.16 0 0 0
27/06/2017
9.34
 961,100 9.34 9.34 9.25 0 0 0
26/06/2017
9.34
 917,600 9.43 9.43 9.25 0 0 0
23/06/2017
9.43
 1,242,195 9.25 9.52 9.25 0 0 0
22/06/2017
9.25
 1,059,800 9.25 9.34 9.16 0 0 0
21/06/2017
9.25
 1,153,050 9.25 9.34 9.16 0 0 0
20/06/2017
9.25
 1,109,020 9.34 9.34 9.25 0 0 0
19/06/2017
9.34
 1,083,400 9.34 9.34 9.25 0 0 0
16/06/2017
9.34
 1,072,224 9.34 9.34 9.25 0 0 0
15/06/2017
9.34
 857,930 9.34 9.43 9.25 0 0 0
14/06/2017
9.34
 1,122,000 9.34 9.34 9.25 0 0 0
13/06/2017
9.34
 951,516 9.34 9.43 9.25 0 5,000 -0.1
12/06/2017
9.34
 1,099,100 9.43 9.52 9.34 0 0 0
09/06/2017
9.43
 1,546,258 9.43 9.61 9.34 0 0 0
08/06/2017
9.43
 1,491,420 9.52 9.52 9.34 0 0 0
07/06/2017
9.52
 1,539,000 9.61 9.71 9.52 0 0 0
06/06/2017
9.61
 1,436,500 9.43 9.61 9.43 0 0 0
05/06/2017
9.43
 1,534,732 9.34 9.52 9.34 0 0 0
02/06/2017
9.34
 1,505,401 9.34 9.43 9.25 0 0 0
01/06/2017
9.34
 1,456,470 9.52 9.52 9.34 0 0 0
31/05/2017
9.52
 1,427,510 9.43 9.52 9.34 0 0 0
30/05/2017
9.43
 1,590,400 9.43 9.61 9.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |