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)
13/11/2014
4.35
 498,020 3.99 4.35 4.35 0 0 0
12/11/2014
3.99
 1,223,466 3.63 3.99 3.72 0 0 0
11/11/2014
3.63
 737,100 3.63 3.72 3.63 0 0 0
10/11/2014
3.63
 269,800 3.63 3.63 3.54 0 0 0
07/11/2014
3.63
 344,520 3.63 3.63 3.54 0 0 0
06/11/2014
3.63
 232,820 3.63 3.72 3.63 0 0 0
05/11/2014
3.63
 336,700 3.63 3.72 3.54 0 0 0
04/11/2014
3.63
 281,017 3.63 3.72 3.54 0 0 0
03/11/2014
3.63
 204,143 3.54 3.72 3.63 0 0 0
31/10/2014
3.54
 529,272 3.54 3.72 3.45 0 0 0
30/10/2014
3.54
 411,731 3.72 3.72 3.54 0 0 0
29/10/2014
3.72
 258,800 3.54 3.72 3.54 0 0 0
28/10/2014
3.54
 624,400 3.36 3.63 3.36 0 2,000 -0.0
27/10/2014
3.36
 387,100 3.63 3.72 3.36 0 2,000 -0.0
24/10/2014
3.63
 555,800 3.54 3.72 3.54 5,000 0 0.0
23/10/2014
3.54
 1,239,800 3.81 3.81 3.54 0 0 0
22/10/2014
3.81
 626,100 3.90 3.99 3.72 1,500 0 0.0
21/10/2014
3.90
 600,800 3.81 3.99 3.72 0 0 0
20/10/2014
3.81
 1,617,700 4.08 4.08 3.72 0 0 0
17/10/2014
4.08
 608,850 3.81 4.08 3.81 0 0 0
16/10/2014
3.81
 682,508 4.08 4.17 3.81 0 0 0
15/10/2014
4.08
 515,100 4.08 4.17 3.99 0 0 0
14/10/2014
4.08
 634,636 4.17 4.26 4.08 0 0 0
13/10/2014
4.17
 1,555,200 4.35 4.35 3.99 0 0 0
10/10/2014
4.35
 855,200 4.44 4.44 4.26 0 0 0
09/10/2014
4.44
 1,508,020 4.54 4.63 4.44 0 20,000 -0.1
08/10/2014
4.54
 650,168 4.54 4.54 4.44 0 1,000 -0.0
07/10/2014
4.54
 899,720 4.44 4.63 4.44 0 0 0
06/10/2014
4.44
 1,033,748 4.54 4.54 4.35 0 0 0
03/10/2014
4.54
 823,412 4.44 4.54 4.44 1,500 0 0.0
02/10/2014
4.44
 1,200,200 4.63 4.72 4.44 0 0 0
01/10/2014
4.63
 1,125,825 4.44 4.72 4.44 0 0 0
30/09/2014
4.44
 696,500 4.44 4.54 4.35 0 0 0
29/09/2014
4.44
 599,400 4.63 4.63 4.44 0 5,000 -0.0
26/09/2014
4.63
 1,759,080 4.72 4.90 4.54 0 0 0
25/09/2014
4.72
 2,694,020 4.35 4.72 4.26 0 0 0
24/09/2014
4.35
 764,400 4.17 4.44 4.17 0 1,100 -0.0
23/09/2014
4.17
 994,374 4.44 4.54 4.17 0 0 0
22/09/2014
4.44
 1,126,000 4.44 4.63 4.44 0 0 0
19/09/2014
4.44
 1,204,849 4.54 4.72 4.35 0 0 0
18/09/2014
4.54
 3,630,021 4.90 5.08 4.54 0 0 0
17/09/2014
4.90
 2,173,860 5.26 5.44 4.90 0 0 0
16/09/2014
5.26
 4,091,693 4.81 5.26 4.72 25,000 3,900 0.1
15/09/2014
4.81
 3,999,141 4.44 4.81 4.54 0 1,000 -0.0
12/09/2014
4.44
 3,726,617 4.08 4.44 3.99 0 0 0
11/09/2014
4.08
 609,108 4.08 4.17 3.99 0 0 0
10/09/2014
4.08
 566,590 4.08 4.08 3.90 0 0 0
09/09/2014
4.08
 1,908,800 4.26 4.26 3.99 0 3,000 -0.0
08/09/2014
4.26
 1,543,675 4.26 4.44 4.17 4,000 0 0.0
05/09/2014
4.26
 700,770 4.26 4.35 4.17 1,000 0 0.0
04/09/2014
4.26
 1,266,720 4.17 4.26 4.08 0 0 0
03/09/2014
4.17
 1,452,430 4.17 4.44 4.17 1,000 0 0.0
29/08/2014
4.17
 711,264 4.08 4.26 4.08 2,000 0 0.0
28/08/2014
4.08
 928,116 4.26 4.26 4.08 0 0 0
27/08/2014
4.26
 2,304,510 3.99 4.35 4.08 0 0 0
26/08/2014
3.99
 2,184,889 4.08 4.26 3.99 0 0 0
25/08/2014
4.08
 1,045,000 4.08 4.17 3.90 0 0 0
22/08/2014
4.08
 694,728 3.90 4.08 3.99 0 0 0
21/08/2014
3.90
 1,017,121 3.90 4.08 3.90 0 0 0
20/08/2014
3.90
 224,700 3.99 3.99 3.90 0 1,200 -0.0
19/08/2014
3.99
 271,400 3.99 4.08 3.90 0 0 0
18/08/2014
3.99
 596,179 3.99 4.08 3.90 0 0 0
15/08/2014
3.99
 650,164 4.08 4.17 3.90 0 0 0
14/08/2014
4.08
 787,332 3.99 4.17 3.90 0 0 0
13/08/2014
3.99
 1,184,800 3.90 4.08 3.90 0 0 0
12/08/2014
3.90
 700,416 3.99 3.99 3.90 600 0 0.0
11/08/2014
3.99
 294,072 3.99 4.08 3.90 600 0 0.0
08/08/2014
3.99
 779,249 4.08 4.08 3.90 0 500 -0.0
07/08/2014
4.08
 805,100 3.81 4.08 3.81 0 0 0
06/08/2014
3.81
 457,602 3.90 3.99 3.81 0 0 0
05/08/2014
3.90
 321,806 3.72 3.90 3.72 500 0 0.0
04/08/2014
3.72
 306,600 3.90 3.90 3.72 0 0 0
01/08/2014
3.90
 371,534 3.81 3.90 3.72 0 0 0
31/07/2014
3.81
 506,416 3.72 3.90 3.72 0 0 0
30/07/2014
3.72
 279,320 3.81 3.90 3.72 0 0 0
29/07/2014
3.81
 646,600 3.63 3.81 3.63 0 0 0
28/07/2014
3.63
 946,500 3.90 3.90 3.63 0 0 0
25/07/2014
3.90
 739,704 3.99 4.08 3.81 0 0 0
24/07/2014
3.99
 466,210 4.08 4.17 3.99 0 0 0
23/07/2014
4.08
 532,828 4.08 4.17 3.99 0 0 0
22/07/2014
4.08
 397,820 3.99 4.17 3.99 0 0 0
21/07/2014
3.99
 1,487,300 4.26 4.35 3.99 500 0 0.0
18/07/2014
4.26
 517,126 4.26 4.35 4.17 0 0 0
17/07/2014
4.26
 630,623 4.35 4.35 4.17 600 0 0.0
16/07/2014
4.35
 1,237,700 4.35 4.63 4.35 0 0 0
15/07/2014
4.35
 822,100 4.35 4.44 4.26 0 0 0
14/07/2014
4.35
 1,527,846 4.44 4.44 4.26 0 0 0
11/07/2014
4.44
 793,328 4.44 4.54 4.26 0 0 0
10/07/2014
4.44
 1,321,002 4.63 4.72 4.35 0 0 0
09/07/2014
4.63
 4,972,553 4.26 4.63 4.26 0 0 0
08/07/2014
4.26
 614,210 4.26 4.26 4.17 0 0 0
07/07/2014
4.26
 1,079,841 4.26 4.35 4.17 0 0 0
04/07/2014
4.26
 1,345,500 4.26 4.35 4.17 0 0 0
03/07/2014
4.26
 1,099,960 4.17 4.35 4.17 0 0 0
02/07/2014
4.17
 523,801 4.08 4.26 4.08 0 0 0
01/07/2014
4.08
 713,436 3.99 4.17 3.99 0 100 -0.0
30/06/2014
3.99
 438,600 4.08 4.17 3.99 0 0 0
27/06/2014
4.08
 297,500 4.17 4.17 4.08 0 0 0
26/06/2014
4.17
 564,449 4.08 4.17 4.08 0 0 0
25/06/2014
4.08
 538,420 4.17 4.26 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |