CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.60
-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)
16/03/2016
13.15
 597,900 13.24 13.33 12.97 0 0 0
15/03/2016
13.24
 917,806 12.97 13.33 12.79 0 0 0
14/03/2016
12.97
 1,356,702 13.06 13.06 12.61 0 0 0
11/03/2016
13.06
 1,183,654 13.61 13.88 13.06 0 0 0
10/03/2016
13.61
 1,407,560 13.42 13.70 13.33 0 0 0
09/03/2016
13.42
 1,188,000 13.33 13.70 13.06 0 0 0
08/03/2016
13.33
 1,289,945 13.42 13.42 12.97 0 0 0
07/03/2016
13.42
 2,168,140 13.61 14.06 13.24 0 0 0
04/03/2016
13.61
 1,628,830 12.88 13.61 12.70 1,300 0 0.0
03/03/2016
12.88
 1,643,540 12.61 12.97 12.43 0 1,000 -0.0
02/03/2016
12.61
 1,657,230 12.70 12.79 12.34 0 0 0
01/03/2016
12.70
 1,727,524 12.97 13.24 12.70 0 0 0
29/02/2016
12.97
 1,447,444 12.52 13.15 12.52 1,000 2,300 -0.0
26/02/2016
12.52
 1,629,190 11.61 12.52 11.61 0 47,000 -0.6
25/02/2016
11.61
 1,333,330 11.43 11.97 11.43 0 0 0
24/02/2016
11.43
 1,074,206 11.16 11.61 10.43 0 0 0
23/02/2016
11.16
 632,530 11.34 11.61 11.16 0 0 0
22/02/2016
11.34
 840,700 10.79 11.52 10.61 0 0 0
19/02/2016
10.79
 561,700 10.70 10.79 10.43 0 0 0
18/02/2016
10.70
 259,900 10.43 10.70 10.43 0 0 0
17/02/2016
10.43
 86,640 10.61 10.79 10.43 0 0 0
16/02/2016
10.61
 195,600 10.61 10.70 10.52 0 0 0
15/02/2016
10.61
 220,600 10.52 10.61 10.43 0 0 0
05/02/2016
10.52
 423,100 10.43 10.79 10.43 0 0 0
04/02/2016
10.43
 213,500 10.43 10.61 10.43 0 0 0
03/02/2016
10.43
 319,700 10.43 10.43 10.16 0 0 0
02/02/2016
10.43
 279,300 10.43 10.43 10.34 0 0 0
01/02/2016
10.43
 343,400 10.79 10.88 10.43 0 0 0
29/01/2016
10.79
 493,100 10.88 10.98 10.61 0 0 0
28/01/2016
10.88
 373,422 10.88 11.16 10.70 0 1,300 -0.0
27/01/2016
10.88
 954,100 10.43 11.16 10.43 0 0 0
26/01/2016
10.43
 359,400 11.07 11.07 10.43 0 0 0
25/01/2016
11.07
 598,350 10.07 11.07 10.07 1,300 0 0.0
22/01/2016
10.07
 590,396 10.16 10.52 9.52 0 0 0
21/01/2016
10.16
 238,700 10.52 10.52 9.98 0 0 0
20/01/2016
10.52
 600,800 10.79 10.79 10.25 0 0 0
19/01/2016
10.79
 453,864 10.34 10.88 10.34 0 0 0
18/01/2016
10.34
 526,200 11.25 11.25 10.25 0 0 0
15/01/2016
11.25
 747,422 11.25 11.43 10.98 0 0 0
14/01/2016
11.25
 389,000 11.52 11.52 11.07 0 0 0
13/01/2016
11.52
 627,460 11.43 11.52 11.16 0 0 0
12/01/2016
11.43
 740,200 11.34 11.52 11.16 0 200 -0.0
11/01/2016
11.34
 587,436 11.34 11.52 11.16 0 0 0
08/01/2016
11.34
 847,400 11.88 11.88 11.25 0 0 0
07/01/2016
11.88
 893,398 11.88 11.97 11.43 1,000 0 0.0
06/01/2016
11.88
 683,420 12.06 12.15 11.79 0 0 0
05/01/2016
12.06
 625,190 12.15 12.24 11.88 0 0 0
04/01/2016
12.15
 1,628,624 11.79 12.34 11.79 0 0 0
31/12/2015
11.79
 392,201 11.61 11.79 11.52 0 0 0
30/12/2015
11.61
 703,670 11.61 11.97 11.25 1,000 0 0.0
29/12/2015
11.61
 291,800 11.52 11.61 11.25 100 0 0.0
28/12/2015
11.52
 457,450 11.07 11.70 10.98 0 0 0
25/12/2015
11.07
 206,200 11.16 11.61 11.07 0 0 0
24/12/2015
11.16
 193,900 11.07 11.52 11.07 0 0 0
23/12/2015
11.07
 265,605 11.16 11.34 10.98 200 0 0.0
22/12/2015
11.16
 821,410 11.52 11.61 11.16 0 0 0
21/12/2015
11.52
 405,536 11.70 11.79 11.34 0 0 0
18/12/2015
11.70
 558,332 11.70 11.97 11.43 0 0 0
17/12/2015
11.70
 962,348 12.06 12.15 11.70 0 0 0
16/12/2015
12.06
 898,800 12.24 12.43 11.79 0 0 0
15/12/2015
12.24
 868,200 11.70 12.24 11.52 0 0 0
14/12/2015
11.70
 597,808 11.79 11.88 11.52 0 0 0
11/12/2015
11.79
 479,710 11.79 11.88 11.61 0 0 0
10/12/2015
11.79
 851,200 12.24 12.24 11.79 0 0 0
09/12/2015
12.24
 978,610 12.06 12.52 12.06 0 0 0
08/12/2015
12.06
 813,210 12.24 12.34 11.70 0 0 0
07/12/2015
12.24
 463,710 12.24 12.34 11.97 0 1,000 -0.0
04/12/2015
12.24
 514,800 12.70 12.70 11.97 0 1,500 -0.0
03/12/2015
12.70
 1,123,400 13.24 13.24 12.61 0 0 0
02/12/2015
13.24
 1,544,648 12.34 13.24 12.34 1,000 0 0.0
01/12/2015
12.34
 542,520 12.24 12.52 12.06 0 0 0
30/11/2015
12.24
 966,400 11.79 12.34 11.79 0 0 0
27/11/2015
11.79
 933,400 11.70 12.24 11.70 0 0 0
26/11/2015
11.70
 729,908 12.70 12.79 11.70 0 0 0
25/11/2015
12.70
 1,223,694 12.70 12.79 11.88 0 0 0
24/11/2015
12.70
 1,262,437 13.24 13.24 12.06 0 0 0
23/11/2015
13.24
 1,179,853 13.24 13.51 13.06 1,500 0 0.0
20/11/2015
13.24
 3,065,574 12.06 13.24 11.88 0 0 0
19/11/2015
12.06
 1,192,087 12.15 12.43 11.79 0 0 0
18/11/2015
12.15
 2,050,498 11.43 12.24 11.43 0 0 0
17/11/2015
11.43
 1,202,540 10.52 11.52 10.52 0 900 -0.0
16/11/2015
10.52
 182,810 10.79 10.79 10.52 0 0 0
13/11/2015
10.79
 256,600 10.79 10.98 10.70 0 0 0
12/11/2015
10.79
 709,570 10.61 10.98 10.43 0 0 0
11/11/2015
10.61
 980,980 10.43 11.34 10.25 0 1,000 -0.0
10/11/2015
10.43
 659,800 9.52 10.43 9.52 0 0 0
09/11/2015
9.52
 177,500 9.43 9.61 9.34 0 0 0
06/11/2015
9.43
 226,300 9.52 9.71 9.34 0 0 0
05/11/2015
9.52
 145,400 9.43 9.80 9.34 0 0 0
04/11/2015
9.43
 348,956 9.71 9.98 9.43 0 0 0
03/11/2015
9.71
 768,700 9.80 10.61 9.61 0 0 0
02/11/2015
9.80
 786,212 8.98 9.80 9.71 0 0 0
30/10/2015
8.98
 321,940 8.16 8.98 8.16 0 0 0
29/10/2015
8.16
 47,520 7.71 8.16 7.89 0 0 0
28/10/2015
7.71
 126,100 8.07 8.07 7.71 0 0 0
27/10/2015
8.07
 116,200 7.89 8.07 7.62 0 0 0
26/10/2015
7.89
 230,300 8.07 8.07 7.89 0 0 0
23/10/2015
8.07
 152,200 8.16 8.16 8.07 0 0 0
22/10/2015
8.16
 202,600 8.16 8.25 7.98 0 0 0
21/10/2015
8.16
 401,448 8.07 8.62 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |