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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |