CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.60
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
(2025-12-29) 		-0.20 -4.17% 317,400 -4,500 -0.0
4.50
5
4.60
2 tháng
(2025-12-01) 		-0.20 -4.17% 584,400 -3,500 -0.0
4.50
5
4.60
3 tháng
(2025-10-30) 		0.10 2.22% 959,900 -4,800 -0.0
4.30
5
4.60
6 tháng
(2025-08-01) 		-1 -17.86% 7,151,700 3,500 0.0
4.30
6.90
4.60
12 tháng
(2025-02-03) 		-2.10 -31.34% 7,960,623 8,600 0.1
4.30
6.90
4.60
24 tháng
(2024-02-15) 		-2.80 -37.84% 8,305,246 8,600 0.1
4.30
7.40
4.60
36 tháng
(2023-02-13) 		-4 -46.51% 8,733,645 -810 -0.0
4.30
8.90
4.60
60 tháng
(2021-02-23) 		-4.20 -47.73% 27,990,410 11,990 0.1
4.30
19.50
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |