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)
03/02/2017
9.43
 542,000 9.52 9.61 9.43 0 0 0
02/02/2017
9.52
 558,000 9.43 9.61 9.43 0 0 0
25/01/2017
9.43
 286,600 9.34 9.52 9.34 0 0 0
24/01/2017
9.34
 497,600 9.43 9.43 9.34 0 0 0
23/01/2017
9.43
 515,714 9.43 9.43 8.53 0 0 0
20/01/2017
9.43
 605,400 9.34 9.43 9.25 0 0 0
19/01/2017
9.34
 645,900 9.52 9.52 9.34 0 0 0
18/01/2017
9.52
 711,891 9.52 9.52 9.34 0 0 0
17/01/2017
9.52
 854,503 9.34 9.52 9.25 0 0 0
16/01/2017
9.34
 935,934 9.43 9.43 9.34 0 0 0
13/01/2017
9.43
 914,236 9.34 9.61 9.34 0 0 0
12/01/2017
9.34
 629,182 9.61 9.61 9.34 0 0 0
11/01/2017
9.61
 745,398 9.71 9.80 9.61 0 0 0
10/01/2017
9.71
 1,159,310 9.98 9.98 9.61 0 0 0
09/01/2017
9.98
 1,131,080 10.16 10.34 9.89 0 0 0
06/01/2017
10.16
 1,105,002 10.34 10.43 10.16 0 0 0
05/01/2017
10.34
 1,005,400 10.52 10.61 10.34 0 0 0
04/01/2017
10.52
 1,080,700 10.61 10.61 10.43 0 0 0
03/01/2017
10.61
 1,022,156 10.52 10.61 10.43 0 0 0
30/12/2016
10.52
 673,698 10.43 10.61 10.25 3,000 0 0.0
29/12/2016
10.43
 1,148,700 10.52 10.70 10.34 0 0 0
28/12/2016
10.52
 1,266,456 9.98 10.70 9.89 0 300 -0.0
27/12/2016
9.98
 1,141,298 9.89 10.07 9.34 10,000 300 0.1
26/12/2016
9.89
 2,351,358 10.98 10.98 9.89 0 0 0
23/12/2016
10.98
 1,621,050 11.61 11.61 10.98 0 0 0
22/12/2016
11.61
 2,812,380 10.88 11.61 10.61 0 0 0
21/12/2016
10.88
 3,301,100 12.06 12.24 10.88 200 0 0.0
20/12/2016
12.06
 1,224,600 12.34 12.43 12.06 0 0 0
19/12/2016
12.34
 2,292,300 11.79 12.34 11.79 0 0 0
16/12/2016
11.79
 2,986,410 11.97 11.97 11.70 0 0 0
15/12/2016
11.97
 3,330,000 11.61 12.06 11.61 200 0 0.0
14/12/2016
11.61
 1,981,128 11.52 11.70 11.25 400 0 0.0
13/12/2016
11.52
 2,949,006 11.79 11.88 11.43 0 0 0
12/12/2016
11.79
 2,353,460 11.43 11.97 11.16 0 0 0
09/12/2016
11.43
 2,520,824 10.88 11.43 10.52 0 0 0
08/12/2016
10.88
 1,363,570 10.98 10.98 10.70 0 0 0
07/12/2016
10.98
 2,312,480 10.52 10.98 10.43 0 2,000 -0.0
06/12/2016
10.52
 2,617,850 10.70 10.98 10.43 0 0 0
05/12/2016
10.70
 3,064,000 10.34 10.98 10.43 0 0 0
02/12/2016
10.34
 4,013,035 9.43 10.34 8.98 0 0 0
01/12/2016
9.43
 1,685,530 9.52 9.71 9.25 0 0 0
30/11/2016
9.52
 1,988,211 9.61 9.61 9.34 1,000 0 0.0
29/11/2016
9.61
 2,356,300 9.43 9.80 9.25 1,000 0 0.0
28/11/2016
9.43
 1,790,493 8.98 9.52 8.98 0 0 0
25/11/2016
8.98
 1,080,890 8.62 8.98 8.62 200 0 0.0
24/11/2016
8.62
 683,072 8.62 8.80 8.53 0 0 0
23/11/2016
8.62
 582,300 8.71 8.80 8.62 0 0 0
22/11/2016
8.71
 684,986 8.71 8.80 8.62 0 0 0
21/11/2016
8.71
 1,101,400 8.71 8.89 8.71 0 0 0
18/11/2016
8.71
 1,370,000 8.80 8.98 8.71 0 0 0
17/11/2016
8.80
 1,144,504 8.62 8.98 8.62 0 0 0
16/11/2016
8.62
 682,300 8.71 8.71 8.62 0 0 0
15/11/2016
8.71
 583,700 8.80 8.89 8.71 0 0 0
14/11/2016
8.80
 643,160 8.71 8.80 8.62 0 133,500 -1.3
11/11/2016
8.71
 1,238,069 8.71 9.07 8.71 0 0 0
10/11/2016
8.71
 750,000 8.62 8.89 8.62 0 0 0
09/11/2016
8.62
 760,744 8.71 8.71 8.07 0 0 0
08/11/2016
8.71
 555,429 8.71 8.71 8.53 0 0 0
07/11/2016
8.71
 505,200 8.62 8.71 8.53 0 0 0
04/11/2016
8.62
 356,781 8.53 8.62 8.44 0 0 0
03/11/2016
8.53
 417,000 8.62 8.62 8.34 0 0 0
02/11/2016
8.62
 873,950 8.71 8.71 8.44 0 459,800 -4.3
01/11/2016
8.71
 362,690 8.62 8.80 8.53 0 0 0
31/10/2016
8.62
 711,319 9.07 9.07 8.62 0 0 0
28/10/2016
9.07
 1,373,770 8.71 9.16 8.71 0 169,800 -1.6
27/10/2016
8.71
 291,610 8.62 8.71 8.53 0 0 0
26/10/2016
8.62
 197,530 8.71 8.71 8.53 0 0 0
25/10/2016
8.71
 419,770 8.71 8.80 8.53 0 0 0
24/10/2016
8.71
 225,500 8.71 8.71 8.62 100 0 0.0
21/10/2016
8.71
 507,686 8.62 8.80 8.62 0 4,500 -0.0
20/10/2016
8.62
 448,620 8.80 8.80 8.62 0 200 -0.0
19/10/2016
8.80
 579,310 8.71 8.89 8.62 0 88,800 -0.9
18/10/2016
8.71
 900,000 8.98 8.98 8.71 0 182,200 -1.8
17/10/2016
8.98
 548,400 9.16 9.16 8.89 0 0 0
14/10/2016
9.16
 718,900 9.25 9.25 8.98 0 0 0
13/10/2016
9.25
 1,043,246 9.43 9.43 9.16 38,000 0 0.4
12/10/2016
9.43
 1,872,102 8.71 9.52 8.71 0 0 0
11/10/2016
8.71
 434,530 8.62 8.80 8.62 0 0 0
10/10/2016
8.62
 450,026 8.71 8.89 8.62 0 300 -0.0
07/10/2016
8.71
 402,610 8.80 8.89 8.71 0 0 0
06/10/2016
8.80
 374,468 8.89 8.89 8.71 0 0 0
05/10/2016
8.89
 649,420 8.89 8.98 8.71 0 0 0
04/10/2016
8.89
 1,009,020 9.07 9.25 8.89 0 400 -0.0
03/10/2016
9.07
 572,650 9.07 9.25 8.98 0 0 0
30/09/2016
9.07
 794,800 9.07 9.25 8.89 0 0 0
29/09/2016
9.07
 986,204 8.80 9.16 8.71 0 0 0
28/09/2016
8.80
 449,890 8.98 9.07 8.80 0 0 0
27/09/2016
8.98
 529,880 8.98 9.07 8.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |