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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |