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)
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
14/04/2015
2.72
 464,617 2.63 2.72 2.63 0 0 0
13/04/2015
2.63
 622,713 2.63 2.81 2.63 0 0 0
10/04/2015
2.63
 878,604 2.63 2.72 2.45 500 0 0.0
09/04/2015
2.63
 187,117 2.81 2.81 2.63 0 400 -0.0
08/04/2015
2.81
 867,380 2.63 2.81 2.63 0 2,000 -0.0
07/04/2015
2.63
 5,117,630 2.45 2.63 2.27 0 0 0
06/04/2015
2.45
 86,930 2.72 2.72 2.45 500 0 0.0
03/04/2015
2.72
 166,220 2.99 2.99 2.72 0 0 0
02/04/2015
2.99
 231,200 2.90 3.08 2.90 0 0 0
01/04/2015
2.90
 528,810 3.08 3.17 2.90 1,000 0 0.0
31/03/2015
3.08
 129,200 3.08 3.17 2.99 0 0 0
30/03/2015
3.08
 494,100 3.08 3.17 2.99 0 0 0
27/03/2015
3.08
 263,723 3.17 3.17 3.08 0 0 0
26/03/2015
3.17
 127,830 3.27 3.27 3.17 0 0 0
25/03/2015
3.27
 99,100 3.27 3.36 3.17 0 0 0
24/03/2015
3.27
 916,160 3.08 3.36 3.08 0 0 0
23/03/2015
3.08
 379,100 3.08 3.27 3.08 0 0 0
20/03/2015
3.08
 423,360 3.17 3.27 3.08 0 0 0
19/03/2015
3.17
 207,600 3.17 3.27 3.08 0 0 0
18/03/2015
3.17
 290,400 3.27 3.27 3.17 0 0 0
17/03/2015
3.27
 730,900 3.17 3.36 3.08 2,000 0 0.0
16/03/2015
3.17
 522,300 3.45 3.45 3.17 0 0 0
13/03/2015
3.45
 945,132 3.17 3.45 3.08 0 0 0
12/03/2015
3.17
 672,500 3.27 3.36 3.08 0 0 0
11/03/2015
3.27
 1,494,842 3.54 3.54 3.27 0 0 0
10/03/2015
3.54
 1,222,490 3.45 3.72 3.54 0 0 0
09/03/2015
3.45
 2,418,268 3.17 3.45 3.27 0 4,000 -0.0
06/03/2015
3.17
 556,564 2.90 3.17 2.99 0 0 0
05/03/2015
2.90
 304,000 2.99 2.99 2.81 0 0 0
04/03/2015
2.99
 70,468 2.90 2.99 2.90 0 0 0
03/03/2015
2.90
 83,500 2.90 2.99 2.90 0 0 0
02/03/2015
2.90
 233,003 2.90 2.99 2.81 0 0 0
27/02/2015
2.90
 157,905 2.99 2.99 2.81 0 0 0
26/02/2015
2.99
 223,100 2.90 2.99 2.81 0 0 0
25/02/2015
2.90
 154,400 2.90 2.99 2.81 1,000 700 0.0
24/02/2015
2.90
 70,309 2.72 2.90 2.81 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |