CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.70
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
(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)
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
13/02/2015
2.72
 119,800 2.81 2.90 2.72 0 0 0
12/02/2015
2.81
 181,420 2.81 2.90 2.72 0 0 0
11/02/2015
2.81
 93,700 2.72 2.81 2.72 0 0 0
10/02/2015
2.72
 175,000 2.72 2.81 2.63 0 0 0
09/02/2015
2.72
 234,900 2.81 2.90 2.72 0 0 0
06/02/2015
2.81
 262,000 2.63 2.81 2.63 0 0 0
05/02/2015
2.63
 273,920 2.81 2.81 2.63 0 0 0
04/02/2015
2.81
 184,600 2.72 2.81 2.72 0 0 0
03/02/2015
2.72
 310,736 2.72 2.90 2.63 0 0 0
02/02/2015
2.72
 439,907 2.90 2.99 2.63 0 6,000 -0.0
30/01/2015
2.90
 450,700 2.99 2.99 2.81 0 3,000 -0.0
29/01/2015
2.99
 142,112 2.99 3.17 2.99 0 0 0
28/01/2015
2.99
 521,090 3.08 3.08 2.90 700 0 0.0
27/01/2015
3.08
 1,638,962 3.36 3.36 3.08 0 0 0
26/01/2015
3.36
 298,689 3.45 3.45 3.27 0 0 0
23/01/2015
3.45
 87,740 3.36 3.45 3.36 0 0 0
22/01/2015
3.36
 145,000 3.36 3.45 3.36 0 0 0
21/01/2015
3.36
 290,780 3.45 3.45 3.36 0 0 0
20/01/2015
3.45
 177,900 3.45 3.54 3.36 0 0 0
19/01/2015
3.45
 134,111 3.45 3.54 3.36 0 0 0
16/01/2015
3.45
 332,832 3.54 3.63 3.45 1,000 0 0.0
15/01/2015
3.54
 294,040 3.45 3.54 3.45 0 0 0
14/01/2015
3.45
 325,500 3.45 3.54 3.36 0 0 0
13/01/2015
3.45
 441,531 3.45 3.54 3.36 0 0 0
12/01/2015
3.45
 289,100 3.45 3.54 3.45 1,000 0 0.0
09/01/2015
3.45
 273,720 3.45 3.54 3.45 1,000 0 0.0
08/01/2015
3.45
 269,104 3.54 3.54 3.45 1,000 0 0.0
07/01/2015
3.54
 224,600 3.63 3.72 3.54 0 0 0
06/01/2015
3.63
 369,200 3.63 3.63 3.45 0 0 0
05/01/2015
3.63
 424,410 3.54 3.63 3.45 0 2,000 -0.0
31/12/2014
3.54
 804,710 3.27 3.54 3.27 0 0 0
30/12/2014
3.27
 308,500 2.99 3.27 2.99 0 1,000 -0.0
29/12/2014
2.99
 549,900 3.27 3.45 2.99 0 0 0
26/12/2014
3.27
 300,601 3.36 3.45 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |