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)
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
20/10/2015
8.07
 157,800 7.98 8.07 7.98 0 0 0
19/10/2015
7.98
 42,700 8.07 8.07 7.98 0 0 0
16/10/2015
8.07
 103,900 8.16 8.25 8.07 0 0 0
15/10/2015
8.16
 102,340 8.16 8.25 8.07 0 0 0
14/10/2015
8.16
 123,000 8.07 8.16 7.98 0 0 0
13/10/2015
8.07
 232,404 7.98 8.16 7.98 0 0 0
12/10/2015
7.98
 164,880 8.16 8.16 7.98 0 0 0
09/10/2015
8.16
 177,500 8.07 8.25 8.07 0 0 0
08/10/2015
8.07
 262,360 8.07 8.25 7.98 0 0 0
07/10/2015
8.07
 182,900 8.25 8.25 8.07 0 0 0
06/10/2015
8.25
 202,200 7.89 8.25 8.07 0 0 0
05/10/2015
7.89
 303,400 7.89 8.07 7.80 0 0 0
02/10/2015
7.89
 172,900 7.98 8.07 7.89 0 0 0
01/10/2015
7.98
 72,900 7.98 8.16 7.98 0 0 0
30/09/2015
7.98
 144,136 7.98 8.16 7.98 0 0 0
29/09/2015
7.98
 166,800 7.98 8.07 7.35 0 0 0
28/09/2015
7.98
 151,100 7.89 8.34 7.89 0 0 0
25/09/2015
7.89
 489,180 8.07 8.07 7.80 0 0 0
24/09/2015
8.07
 354,836 8.07 8.34 8.07 0 0 0
23/09/2015
8.07
 192,165 8.16 8.25 7.98 0 0 0
22/09/2015
8.16
 333,600 8.34 8.53 8.07 0 0 0
21/09/2015
8.34
 913,800 8.16 8.53 8.07 0 0 0
18/09/2015
8.16
 429,900 8.07 8.53 8.16 200 0 0.0
17/09/2015
8.07
 610,600 7.98 8.71 7.98 0 0 0
16/09/2015
7.98
 164,600 7.80 8.16 7.89 0 0 0
15/09/2015
7.80
 108,900 7.80 8.07 7.80 0 0 0
14/09/2015
7.80
 180,000 8.07 8.16 7.80 0 0 0
11/09/2015
8.07
 244,200 8.25 8.25 8.07 0 0 0
10/09/2015
8.25
 196,700 8.25 8.25 8.07 0 0 0
09/09/2015
8.25
 199,600 8.25 8.53 8.25 0 0 0
08/09/2015
8.25
 362,400 7.98 8.71 7.80 0 0 0
07/09/2015
7.98
 193,700 8.16 8.16 7.71 0 0 0
04/09/2015
8.16
 408,100 8.25 8.71 7.62 0 0 0
03/09/2015
8.25
 286,930 9.16 9.16 8.25 0 0 0
01/09/2015
9.16
 226,100 8.80 9.43 8.44 0 0 0
31/08/2015
8.80
 1,754,937 8.71 9.52 8.62 0 0 0
28/08/2015
8.71
 665,065 7.98 8.71 8.16 0 0 0
27/08/2015
7.98
 129,700 7.26 7.98 7.89 0 0 0
26/08/2015
7.26
 192,727 6.62 7.26 6.80 0 0 0
25/08/2015
6.62
 794,600 7.26 7.26 6.53 0 0 0
24/08/2015
7.26
 410,400 7.98 7.98 7.26 0 0 0
21/08/2015
7.98
 371,800 8.16 8.16 7.71 0 0 0
20/08/2015
8.16
 315,600 7.98 8.25 7.98 0 0 0
19/08/2015
7.98
 370,300 8.34 8.34 7.80 0 0 0
18/08/2015
8.34
 161,968 8.16 8.44 8.07 0 0 0
17/08/2015
8.16
 403,500 8.07 8.71 8.07 0 0 0
14/08/2015
8.07
 735,000 8.89 9.07 8.07 0 0 0
13/08/2015
8.89
 581,586 9.80 9.80 8.89 0 0 0
12/08/2015
9.80
 1,211,512 10.43 10.52 9.80 0 19,500 -0.2
11/08/2015
10.43
 579,100 10.52 10.70 10.34 0 0 0
10/08/2015
10.52
 764,300 10.34 10.70 10.34 0 0 0
07/08/2015
10.34
 376,400 10.16 10.70 10.16 1,500 0 0.0
06/08/2015
10.16
 424,804 10.61 10.61 10.16 0 0 0
05/08/2015
10.61
 505,496 10.70 10.70 10.43 8,000 0 0.1
04/08/2015
10.70
 527,600 10.79 10.88 10.34 0 0 0
03/08/2015
10.79
 1,122,100 11.07 11.16 10.52 0 0 0
31/07/2015
11.07
 824,310 10.43 11.16 10.25 0 0 0
30/07/2015
10.43
 409,769 10.43 10.52 10.34 0 0 0
29/07/2015
10.43
 669,510 9.98 10.43 9.98 0 0 0
28/07/2015
9.98
 1,148,930 10.52 10.70 9.98 0 0 0
27/07/2015
10.52
 409,400 10.88 11.07 10.52 0 0 0
24/07/2015
10.88
 217,800 10.98 11.07 10.70 0 0 0
23/07/2015
10.98
 290,325 11.34 11.61 10.98 0 0 0
22/07/2015
11.34
 584,700 11.61 11.79 10.98 0 0 0
21/07/2015
11.61
 340,215 12.24 12.43 11.34 0 0 0
20/07/2015
12.24
 673,806 13.61 13.61 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |