CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.90
0
(0%)
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
(2025-11-05) 		0.40 8.89% 331,800 100 0.0
4.40
5
4.90
2 tháng
(2025-10-06) 		-0.30 -5.77% 829,200 -1,200 -0.0
4.30
5.30
4.90
3 tháng
(2025-09-08) 		-0.70 -12.50% 1,703,900 5,100 0.0
4.30
5.70
4.90
6 tháng
(2025-06-09) 		-1.40 -22.22% 7,293,400 13,400 0.1
4.30
6.90
4.90
12 tháng
(2024-12-10) 		-1.90 -27.94% 7,513,451 13,500 0.1
4.30
7.30
4.90
24 tháng
(2023-12-18) 		-2 -28.99% 7,807,596 13,490 0.1
4.30
7.50
4.90
36 tháng
(2022-12-21) 		-2.30 -31.94% 8,254,650 4,890 0.0
4.30
11.90
4.90
60 tháng
(2020-12-31) 		-3.60 -42.35% 29,017,819 -2,755 -0.0
4.30
19.50
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
8.98
 434,000 9.25 9.25 8.89 0 0 0
23/09/2016
9.25
 1,035,730 9.07 9.34 8.80 100 0 0.0
22/09/2016
9.07
 893,630 8.80 9.16 8.89 0 0 0
21/09/2016
8.80
 385,380 8.80 9.07 8.62 0 0 0
20/09/2016
8.80
 1,608,490 9.07 9.16 8.16 0 0 0
19/09/2016
9.07
 495,000 9.25 9.25 8.98 0 0 0
16/09/2016
9.25
 492,600 9.16 9.25 9.07 0 0 0
15/09/2016
9.16
 791,910 9.34 9.34 9.07 0 0 0
14/09/2016
9.34
 830,310 9.25 9.71 9.16 600 0 0.0
13/09/2016
9.25
 788,640 9.80 9.80 9.25 0 0 0
12/09/2016
9.80
 2,286,840 10.88 11.07 9.80 0 0 0
09/09/2016
10.88
 1,572,710 10.88 11.16 10.88 0 0 0
08/09/2016
10.88
 1,265,730 11.16 11.16 10.79 0 199,300 -2.4
07/09/2016
11.16
 992,136 11.16 11.16 10.79 0 0 0
06/09/2016
11.16
 2,033,599 11.07 11.34 10.79 0 0 0
05/09/2016
11.07
 2,357,468 11.16 11.52 10.79 0 3,000 -0.0
01/09/2016
11.16
 1,407,256 11.07 11.34 10.88 0 0 0
31/08/2016
11.07
 2,831,550 10.43 11.43 10.52 0 0 0
30/08/2016
10.43
 2,510,622 9.52 10.43 9.61 0 0 0
29/08/2016
9.52
 439,435 9.52 9.71 9.43 0 0 0
26/08/2016
9.52
 253,512 9.34 9.71 9.34 0 0 0
25/08/2016
9.34
 322,640 9.52 9.80 9.34 0 0 0
24/08/2016
9.52
 835,210 8.71 9.52 8.71 0 0 0
23/08/2016
8.71
 194,250 8.71 8.80 8.71 0 0 0
22/08/2016
8.71
 153,400 8.80 8.89 8.71 0 0 0
19/08/2016
8.80
 411,500 8.62 8.80 8.62 0 0 0
18/08/2016
8.62
 356,600 8.80 8.89 8.62 0 0 0
17/08/2016
8.80
 112,732 8.98 8.98 8.80 0 0 0
16/08/2016
8.98
 121,700 8.98 9.16 8.98 0 0 0
15/08/2016
8.98
 65,660 9.07 9.07 8.98 0 0 0
12/08/2016
9.07
 147,411 8.98 9.07 8.98 0 0 0
11/08/2016
8.98
 109,432 8.71 8.98 8.71 0 0 0
10/08/2016
8.71
 149,900 8.71 8.71 8.71 0 0 0
09/08/2016
8.71
 295,200 8.62 8.71 8.71 0 0 0
08/08/2016
8.62
 311,510 8.71 8.80 8.62 0 0 0
05/08/2016
8.71
 321,400 8.80 8.98 8.71 0 0 0
04/08/2016
8.80
 132,011 8.89 9.07 8.80 0 0 0
03/08/2016
8.89
 202,200 9.07 9.07 8.89 0 0 0
02/08/2016
9.07
 269,510 9.07 9.07 8.89 0 0 0
01/08/2016
9.07
 241,172 9.07 9.16 8.98 0 0 0
29/07/2016
9.07
 133,500 9.07 9.16 8.98 0 0 0
28/07/2016
9.07
 231,040 9.25 9.25 9.07 0 0 0
27/07/2016
9.25
 785,122 9.25 9.52 9.25 0 0 0
26/07/2016
9.25
 214,110 9.07 9.25 9.16 0 0 0
25/07/2016
9.07
 425,500 8.98 9.25 8.98 0 0 0
22/07/2016
8.98
 644,600 8.89 9.25 8.80 0 0 0
21/07/2016
8.89
 547,568 9.07 9.16 8.89 0 0 0
20/07/2016
9.07
 375,100 9.16 9.16 8.98 0 2,000 -0.0
19/07/2016
9.16
 529,843 9.25 9.52 9.16 0 0 0
18/07/2016
9.25
 351,000 9.43 9.43 9.16 0 0 0
15/07/2016
9.43
 345,400 9.43 9.43 9.16 0 0 0
14/07/2016
9.43
 581,300 9.89 9.89 9.43 0 0 0
13/07/2016
9.89
 1,508,270 9.16 10.07 9.16 0 0 0
12/07/2016
9.16
 663,900 8.89 9.16 8.80 0 0 0
11/07/2016
8.89
 432,100 8.98 9.07 8.89 0 0 0
08/07/2016
8.98
 310,900 9.07 9.25 8.98 2,000 0 0.0
07/07/2016
9.07
 686,586 8.89 9.25 8.98 0 0 0
06/07/2016
8.89
 257,470 8.80 8.98 8.71 0 0 0
05/07/2016
8.80
 606,404 8.71 9.07 8.71 0 0 0
04/07/2016
8.71
 481,100 8.89 8.98 8.71 0 0 0
01/07/2016
8.89
 526,776 8.80 8.98 8.80 0 0 0
30/06/2016
8.80
 431,100 9.07 9.25 8.80 0 10,000 -0.1
29/06/2016
9.07
 578,400 8.89 9.25 8.89 0 0 0
28/06/2016
8.89
 615,900 8.89 8.98 8.80 0 0 0
27/06/2016
8.89
 689,000 9.07 9.07 8.53 0 0 0
24/06/2016
9.07
 1,444,864 9.34 9.34 8.44 1,100 0 0.0
23/06/2016
9.34
 688,931 9.07 9.43 9.16 0 0 0
22/06/2016
9.07
 776,720 9.25 9.34 9.07 0 0 0
21/06/2016
9.25
 703,200 9.43 9.52 9.25 0 0 0
20/06/2016
9.43
 596,670 9.43 9.71 9.34 10,000 0 0.1
17/06/2016
9.43
 1,176,800 9.89 9.89 9.34 0 0 0
16/06/2016
9.89
 1,292,350 10.34 10.43 9.89 0 0 0
15/06/2016
10.34
 1,508,920 10.34 10.52 10.16 5,000 0 0.1
14/06/2016
10.34
 1,636,700 10.61 10.70 10.25 0 3,000 -0.0
13/06/2016
10.61
 1,972,900 10.25 10.61 9.89 400 0 0.0
10/06/2016
10.25
 1,472,402 10.52 10.61 9.98 0 0 0
09/06/2016
10.52
 1,746,882 9.80 10.52 9.80 0 0 0
08/06/2016
9.80
 2,670,112 8.98 9.80 8.98 0 0 0
07/06/2016
8.98
 447,300 9.07 9.07 8.98 0 0 0
06/06/2016
9.07
 655,397 8.98 9.16 8.89 0 0 0
03/06/2016
8.98
 209,300 9.16 9.16 8.98 0 0 0
02/06/2016
9.16
 283,566 8.98 9.25 8.89 0 0 0
01/06/2016
8.98
 209,133 9.07 9.07 8.89 0 0 0
31/05/2016
9.07
 132,387 9.25 9.25 9.07 0 0 0
30/05/2016
9.25
 295,300 9.07 9.34 9.16 0 0 0
27/05/2016
9.07
 205,370 9.07 9.25 8.89 0 0 0
26/05/2016
9.07
 432,557 9.43 9.43 9.07 0 0 0
25/05/2016
9.43
 228,320 9.25 9.52 9.07 0 0 0
24/05/2016
9.25
 407,050 9.52 9.80 9.07 0 0 0
23/05/2016
9.52
 479,850 8.98 9.80 8.98 0 0 0
20/05/2016
8.98
 373,050 9.07 9.16 8.89 0 0 0
19/05/2016
9.07
 445,908 9.52 9.52 9.07 0 0 0
18/05/2016
9.52
 500,700 9.52 9.71 9.43 0 0 0
17/05/2016
9.52
 634,620 9.43 9.61 9.34 0 0 0
16/05/2016
9.43
 357,840 9.80 9.98 9.43 0 0 0
13/05/2016
9.80
 628,400 9.98 10.07 9.61 0 0 0
12/05/2016
9.98
 492,840 9.98 10.25 9.98 6,000 0 0.1
11/05/2016
9.98
 354,200 10.16 10.16 9.98 0 0 0
10/05/2016
10.16
 310,112 10.16 10.16 9.98 0 0 0
09/05/2016
10.16
 584,000 10.34 10.34 10.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |