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)
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
17/07/2015
13.61
 1,604,520 13.42 14.06 13.42 0 0 0
16/07/2015
13.42
 920,000 13.15 13.51 13.06 0 0 0
15/07/2015
13.15
 630,100 13.33 13.61 12.88 0 0 0
14/07/2015
13.33
 1,068,864 13.70 13.70 13.33 0 0 0
13/07/2015
13.70
 2,082,196 12.79 13.79 12.52 0 0 0
10/07/2015
12.79
 799,808 13.06 13.06 12.79 0 0 0
09/07/2015
13.06
 1,201,500 13.06 13.42 12.70 0 0 0
08/07/2015
13.06
 1,894,940 12.24 13.33 12.52 0 0 0
07/07/2015
12.24
 1,045,110 11.16 12.24 11.43 0 0 0
06/07/2015
11.16
 349,415 11.25 11.52 10.43 0 0 0
03/07/2015
11.25
 592,350 11.97 11.97 11.25 0 0 0
02/07/2015
11.97
 573,710 12.52 12.52 11.61 0 0 0
01/07/2015
12.52
 500,288 12.06 13.06 11.79 10,000 0 0.1
30/06/2015
12.06
 2,146,160 12.70 12.70 11.43 0 0 0
29/06/2015
12.70
 886,800 14.06 14.06 12.70 0 0 0
26/06/2015
14.06
 797,420 15.60 16.33 14.06 0 0 0
25/06/2015
15.60
 1,037,270 14.24 15.60 13.15 0 0 0
24/06/2015
14.24
 339,830 15.78 15.78 14.24 0 0 0
23/06/2015
15.78
 1,446,345 17.51 17.51 15.78 0 0 0
22/06/2015
17.51
 1,457,335 19.41 19.50 17.51 0 0 0
19/06/2015
19.41
 871,690 20.14 21.68 18.87 0 0 0
18/06/2015
20.14
 1,798,938 18.41 20.23 18.41 47,000 0 1.0
17/06/2015
18.41
 518,472 18.41 18.41 17.32 0 0 0
16/06/2015
18.41
 1,902,583 16.78 18.41 18.14 0 0 0
15/06/2015
16.78
 360,760 15.33 16.78 15.33 0 0 0
12/06/2015
15.33
 2,214,840 16.96 16.96 15.33 0 0 0
11/06/2015
16.96
 957,966 18.78 19.50 16.96 0 0 0
10/06/2015
18.78
 723,838 17.23 18.96 17.32 0 0 0
09/06/2015
17.23
 2,119,561 15.69 17.23 16.60 0 0 0
08/06/2015
15.69
 460,080 14.33 15.69 15.69 0 0 0
05/06/2015
14.33
 1,260,300 13.15 14.33 12.70 0 0 0
04/06/2015
13.15
 740,250 12.24 13.33 12.24 0 0 0
03/06/2015
12.24
 1,654,050 11.25 12.34 10.88 0 400 -0.0
02/06/2015
11.25
 406,210 10.25 11.25 11.25 0 0 0
01/06/2015
10.25
 1,410,893 9.34 10.25 9.07 0 0 0
29/05/2015
9.34
 1,709,691 8.53 9.34 8.53 0 0 0
28/05/2015
8.53
 730,060 8.53 8.71 8.34 0 0 0
27/05/2015
8.53
 2,281,822 7.80 8.53 8.07 0 0 0
26/05/2015
7.80
 804,254 7.17 7.80 7.26 0 0 0
25/05/2015
7.17
 1,442,120 6.53 7.17 6.35 0 0 0
22/05/2015
6.53
 695,587 6.53 6.98 6.35 0 6,000 -0.0
21/05/2015
6.53
 1,610,420 6.35 6.62 6.17 0 0 0
20/05/2015
6.35
 424,900 5.80 6.35 6.17 0 1,000 -0.0
19/05/2015
5.80
 793,400 5.35 5.80 5.35 0 0 0
18/05/2015
5.35
 647,100 5.53 5.53 4.99 0 0 0
15/05/2015
5.53
 1,090,240 5.53 5.71 5.26 7,000 0 0.0
14/05/2015
5.53
 972,810 5.53 5.90 5.44 0 0 0
13/05/2015
5.53
 1,429,888 5.53 6.08 5.35 0 0 0
12/05/2015
5.53
 3,012,650 5.08 5.53 5.08 0 0 0
11/05/2015
5.08
 1,221,997 4.63 5.08 4.72 0 0 0
08/05/2015
4.63
 848,050 4.26 4.63 4.44 0 0 0
07/05/2015
4.26
 934,800 4.44 4.81 4.26 0 0 0
06/05/2015
4.44
 2,049,450 4.08 4.44 4.17 0 0 0
05/05/2015
4.08
 1,931,320 3.72 4.08 3.72 0 0 0
04/05/2015
3.72
 1,867,640 3.72 4.08 3.63 0 0 0
27/04/2015
3.72
 2,451,820 3.45 3.72 3.45 0 900 -0.0
24/04/2015
3.45
 2,120,860 3.17 3.45 3.08 0 0 0
23/04/2015
3.17
 519,110 3.17 3.27 3.08 0 0 0
22/04/2015
3.17
 315,400 3.17 3.27 3.08 0 0 0
21/04/2015
3.17
 1,959,210 2.90 3.17 2.63 0 0 0
20/04/2015
2.90
 483,620 2.90 2.99 2.81 0 100 -0.0
17/04/2015
2.90
 521,600 2.81 3.08 2.90 0 0 0
16/04/2015
2.81
 739,280 2.63 2.81 2.72 0 100 -0.0
15/04/2015
2.63
 347,700 2.72 2.81 2.63 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |