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)
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
29/05/2017
9.43
 1,672,400 9.52 9.52 8.62 0 0 0
26/05/2017
9.52
 1,740,850 9.80 9.89 9.52 0 0 0
25/05/2017
9.80
 2,059,900 9.80 9.89 9.43 0 0 0
24/05/2017
9.80
 1,537,700 9.89 9.98 9.71 0 0 0
23/05/2017
9.89
 2,031,903 9.89 10.25 9.80 0 0 0
22/05/2017
9.89
 2,329,059 10.25 10.61 9.89 0 0 0
19/05/2017
10.25
 3,090,992 9.43 10.25 9.34 0 0 0
18/05/2017
9.43
 2,276,962 9.80 9.80 9.43 0 0 0
17/05/2017
9.80
 2,853,091 9.89 10.16 8.98 0 0 0
16/05/2017
9.89
 2,121,657 9.89 9.98 9.61 0 0 0
15/05/2017
9.89
 2,513,600 9.71 10.16 9.43 0 0 0
12/05/2017
9.71
 3,926,492 9.25 9.89 9.07 0 0 0
11/05/2017
9.25
 1,893,666 9.25 9.34 9.16 0 0 0
10/05/2017
9.25
 1,752,260 9.52 9.52 9.25 0 0 0
09/05/2017
9.52
 1,874,103 9.34 9.52 9.25 0 0 0
08/05/2017
9.34
 2,307,200 9.25 9.71 9.16 0 0 0
05/05/2017
9.25
 1,630,736 9.16 9.25 9.16 0 0 0
04/05/2017
9.16
 1,553,029 9.07 9.34 9.07 0 0 0
03/05/2017
9.07
 1,543,330 9.07 9.16 8.98 0 0 0
28/04/2017
9.07
 1,597,980 9.25 9.25 9.07 8,500 0 0.1
27/04/2017
9.25
 1,547,600 9.16 9.25 9.07 0 0 0
26/04/2017
9.16
 1,517,800 9.07 9.16 9.07 0 0 0
25/04/2017
9.07
 1,614,200 8.98 9.16 8.98 0 0 0
24/04/2017
8.98
 1,472,119 9.25 9.34 8.98 0 0 0
21/04/2017
9.25
 1,690,562 9.25 9.43 9.16 0 0 0
20/04/2017
9.25
 1,750,628 9.07 9.43 9.07 0 0 0
19/04/2017
9.07
 1,641,860 8.98 9.07 8.98 0 0 0
18/04/2017
8.98
 1,697,200 9.07 9.07 8.98 0 0 0
17/04/2017
9.07
 1,804,400 9.07 9.25 8.98 0 0 0
14/04/2017
9.07
 1,799,920 9.07 9.34 8.98 0 0 0
13/04/2017
9.07
 1,947,200 9.34 9.52 9.07 0 0 0
12/04/2017
9.34
 1,726,553 9.34 9.43 9.16 0 0 0
11/04/2017
9.34
 1,888,502 9.34 9.61 9.25 0 0 0
10/04/2017
9.34
 1,552,206 9.34 9.52 9.25 0 0 0
07/04/2017
9.34
 2,013,500 9.34 9.71 9.25 0 0 0
05/04/2017
9.34
 2,648,300 9.61 9.89 9.34 0 0 0
04/04/2017
9.61
 2,033,500 9.89 9.98 9.61 0 0 0
03/04/2017
9.89
 2,742,214 9.61 10.16 9.61 0 0 0
31/03/2017
9.61
 3,031,668 9.07 9.61 9.07 0 0 0
30/03/2017
9.07
 1,154,310 9.07 9.07 8.98 0 0 0
29/03/2017
9.07
 1,033,700 9.07 9.07 8.89 0 0 0
28/03/2017
9.07
 1,289,000 9.07 9.16 8.98 0 19,200 -0.2
27/03/2017
9.07
 1,135,854 9.25 9.25 9.07 0 0 0
24/03/2017
9.25
 1,077,600 9.25 9.34 9.16 0 0 0
23/03/2017
9.25
 1,082,145 9.25 9.25 9.16 0 0 0
22/03/2017
9.25
 1,104,710 9.25 9.34 9.16 0 0 0
21/03/2017
9.25
 1,255,648 9.34 9.43 9.25 0 0 0
20/03/2017
9.34
 1,023,300 9.34 9.43 9.25 0 0 0
17/03/2017
9.34
 1,113,360 9.43 9.52 9.34 0 0 0
16/03/2017
9.43
 1,136,206 9.34 9.43 9.25 0 0 0
15/03/2017
9.34
 1,238,780 9.52 9.52 9.25 1,000 0 0.0
14/03/2017
9.52
 1,557,700 9.34 9.61 9.34 0 0 0
13/03/2017
9.34
 933,700 9.34 9.43 9.25 0 13,000 -0.1
10/03/2017
9.34
 1,496,016 9.34 9.52 9.34 0 0 0
09/03/2017
9.34
 1,329,000 9.52 9.52 9.34 0 0 0
08/03/2017
9.52
 1,236,200 9.52 9.61 9.34 0 0 0
07/03/2017
9.52
 1,505,100 9.43 9.61 9.34 0 0 0
06/03/2017
9.43
 1,126,610 9.43 9.52 9.34 0 0 0
03/03/2017
9.43
 1,039,617 9.61 9.61 9.43 0 0 0
02/03/2017
9.61
 1,089,060 9.52 9.80 9.43 0 0 0
01/03/2017
9.52
 1,833,050 9.34 9.89 9.34 0 0 0
28/02/2017
9.34
 1,533,917 9.80 9.80 9.34 0 0 0
27/02/2017
9.80
 1,122,540 9.89 9.98 9.71 0 0 0
24/02/2017
9.89
 1,741,850 9.89 10.07 9.80 0 0 0
23/02/2017
9.89
 1,785,267 9.80 10.25 9.71 0 0 0
22/02/2017
9.80
 1,476,512 9.98 10.16 9.80 0 0 0
21/02/2017
9.98
 1,743,491 9.98 10.16 9.80 0 0 0
20/02/2017
9.98
 1,642,348 9.71 10.16 9.71 0 0 0
17/02/2017
9.71
 1,363,446 9.43 9.89 9.34 0 0 0
16/02/2017
9.43
 849,022 9.43 9.61 9.34 19,200 0 0.2
15/02/2017
9.43
 973,322 9.61 9.61 9.34 0 0 0
14/02/2017
9.61
 634,300 9.71 9.71 9.52 0 0 0
13/02/2017
9.71
 773,830 9.61 9.80 9.61 0 0 0
10/02/2017
9.61
 1,285,522 9.34 9.80 9.34 0 0 0
09/02/2017
9.34
 704,468 9.25 9.34 9.16 0 0 0
08/02/2017
9.25
 626,240 9.34 9.34 9.16 0 0 0
07/02/2017
9.34
 542,352 9.25 9.34 9.25 0 0 0
06/02/2017
9.25
 968,816 9.43 9.52 9.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |