CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.70
-0.10
(-2.63%)
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)
12/03/2014
5.08
 2,073,650 5.44 5.71 5.08 0 0 0
11/03/2014
5.44
 4,520,090 4.99 5.44 4.90 10,000 0 0.1
10/03/2014
4.99
 2,010,250 4.99 5.08 4.90 0 0 0
07/03/2014
4.99
 1,683,438 4.81 4.99 4.81 0 0 0
06/03/2014
4.81
 876,107 4.90 4.90 4.72 0 5,000 -0.0
05/03/2014
4.90
 1,179,381 4.72 4.99 4.72 0 5,000 -0.0
04/03/2014
4.72
 1,792,600 4.72 4.81 4.54 0 0 0
03/03/2014
4.72
 1,607,494 4.99 4.99 4.63 0 0 0
28/02/2014
4.99
 1,428,514 4.90 5.17 4.81 5,000 0 0.0
27/02/2014
4.90
 2,435,270 4.90 5.35 4.81 7,000 5,000 0.0
26/02/2014
4.90
 3,187,015 4.99 5.08 4.63 0 0 0
25/02/2014
4.99
 4,460,700 5.26 5.26 4.81 0 15,000 -0.1
24/02/2014
5.26
 1,440,690 5.26 5.44 5.08 0 4,000 -0.0
21/02/2014
5.26
 3,137,443 4.99 5.35 4.72 5,000 0 0.0
20/02/2014
4.99
 6,972,052 4.99 5.44 4.63 17,000 0 0.1
19/02/2014
4.99
 3,780,650 4.54 4.99 4.54 4,000 0 0.0
18/02/2014
4.54
 2,858,810 4.72 4.72 4.44 0 0 0
17/02/2014
4.72
 2,468,845 4.72 4.81 4.54 0 25,000 -0.1
14/02/2014
4.72
 3,206,048 4.54 4.81 4.44 0 5,000 -0.0
13/02/2014
4.54
 3,234,750 4.26 4.63 4.26 0 0 0
12/02/2014
4.26
 3,496,770 3.90 4.26 3.81 2,000 0 0.0
11/02/2014
3.90
 3,510,466 3.81 4.17 3.81 5,000 0 0.0
10/02/2014
3.81
 1,382,800 3.54 3.81 3.54 0 0 0
07/02/2014
3.54
 1,803,302 3.72 3.81 3.54 0 0 0
06/02/2014
3.72
 1,071,341 3.45 3.72 3.45 0 0 0
27/01/2014
3.45
 609,587 3.45 3.63 3.27 0 0 0
24/01/2014
3.45
 1,487,730 3.81 3.90 3.45 0 0 0
23/01/2014
3.81
 3,196,531 3.54 3.81 3.27 0 0 0
22/01/2014
3.54
 2,209,890 3.90 3.90 3.54 0 0 0
21/01/2014
3.90
 5,964,672 4.26 4.26 3.90 23,000 0 0.1
20/01/2014
4.26
 3,193,330 4.72 4.72 4.26 0 1,000 -0.0
17/01/2014
4.72
 4,345,521 5.17 5.26 4.72 0 0 0
16/01/2014
5.17
 6,125,230 4.81 5.26 4.81 0 0 0
15/01/2014
4.81
 2,275,840 4.44 4.81 4.44 1,000 0 0.0
14/01/2014
4.44
 1,355,150 4.63 4.72 4.44 0 0 0
13/01/2014
4.63
 5,274,998 4.99 4.99 4.54 0 60,000 -0.3
10/01/2014
4.99
 2,506,440 4.90 5.08 4.54 0 0 0
09/01/2014
4.90
 10,308,416 4.54 4.99 4.63 0 700 -0.0
08/01/2014
4.54
 6,498,492 4.17 4.54 4.35 60,000 0 0.3
07/01/2014
4.17
 206,040 3.81 4.17 4.17 0 6,000 -0.0
06/01/2014
3.81
 3,826,819 3.54 3.81 3.54 0 0 0
03/01/2014
3.54
 4,245,408 3.27 3.54 3.27 0 0 0
02/01/2014
3.27
 3,792,113 2.99 3.27 2.72 0 0 0
31/12/2013
2.99
 5,889,469 3.27 3.27 2.99 0 0 0
30/12/2013
3.27
 7,085,300 3.54 3.81 3.27 0 0 0
27/12/2013
3.54
 4,352,054 3.27 3.54 3.36 0 0 0
26/12/2013
3.27
 325,410 2.99 3.27 3.27 0 18,000 -0.1
25/12/2013
2.99
 334,480 2.72 2.99 2.99 0 0 0
24/12/2013
2.72
 8,615,415 2.54 2.72 2.45 0 30,000 -0.1
23/12/2013
2.54
 406,550 2.36 2.54 2.54 0 0 0
20/12/2013
2.36
 1,436,174 2.18 2.36 2.36 0 25,000 -0.1
19/12/2013
2.18
 573,790 2.00 2.18 2.18 0 0 0
18/12/2013
2.00
 168,710 1.81 2.00 2.00 0 0 0
17/12/2013
1.81
 201,440 1.72 1.81 1.81 0 0 0
16/12/2013
1.72
 952,300 1.63 1.72 1.72 0 0 0
13/12/2013
1.63
 1,211,842 1.54 1.63 1.54 0 0 0
12/12/2013
1.54
 4,543,130 1.45 1.54 1.45 0 50,000 -0.1
11/12/2013
1.45
 1,116,800 1.36 1.45 1.45 0 0 0
10/12/2013
1.36
 7,125,042 1.27 1.36 1.27 25,000 50,000 -0.0
09/12/2013
1.27
 140,672 1.18 1.27 1.27 0 0 0
06/12/2013
1.18
 479,130 1.09 1.18 1.18 0 0 0
05/12/2013
1.09
 178,110 1.00 1.09 1.09 0 0 0
04/12/2013
1.00
 542,008 0.91 1.00 0.91 0 0 0
03/12/2013
0.91
 3,137,004 0.82 0.91 0.73 100,000 0 0.1
02/12/2013
0.82
 177,879 0.73 0.82 0.73 0 0 0
29/11/2013
0.73
 301,600 0.82 0.82 0.73 0 0 0
28/11/2013
0.82
 350,300 0.82 0.91 0.73 0 0 0
27/11/2013
0.82
 435,321 0.82 0.91 0.82 0 0 0
26/11/2013
0.82
 685,230 0.82 0.91 0.73 0 0 0
25/11/2013
0.82
 746,300 0.82 0.91 0.73 39,000 10,000 0.0
22/11/2013
0.82
 494,115 0.82 0.91 0.73 0 0 0
21/11/2013
0.82
 2,373,922 0.73 0.82 0.73 0 0 0
20/11/2013
0.73
 876,900 0.82 0.82 0.73 10,000 0 0.0
19/11/2013
0.82
 468,231 0.82 0.82 0.73 0 0 0
18/11/2013
0.82
 233,719 0.73 0.82 0.73 0 0 0
15/11/2013
0.73
 283,800 0.82 0.82 0.73 0 0 0
14/11/2013
0.82
 332,410 0.73 0.82 0.73 0 0 0
13/11/2013
0.73
 678,000 0.73 0.82 0.73 0 0 0
12/11/2013
0.73
 953,734 0.82 0.82 0.73 0 0 0
11/11/2013
0.82
 1,023,316 0.82 0.82 0.73 0 0 0
08/11/2013
0.82
 626,864 0.73 0.82 0.73 0 0 0
07/11/2013
0.73
 2,060,210 0.82 0.82 0.73 0 0 0
06/11/2013
0.82
 1,069,230 0.73 0.82 0.73 0 0 0
05/11/2013
0.73
 689,710 0.63 0.73 0.63 0 8,000 -0.0
04/11/2013
0.63
 2,077,220 0.54 0.63 0.54 0 0 0
01/11/2013
0.54
 59,800 0.63 0.63 0.54 0 0 0
31/10/2013
0.63
 26,700 0.63 0.63 0.54 0 0 0
30/10/2013
0.63
 22,173 0.63 0.63 0.54 0 0 0
29/10/2013
0.63
 382,100 0.63 0.63 0.54 0 0 0
28/10/2013
0.63
 66,580 0.63 0.63 0.54 0 0 0
25/10/2013
0.63
 149,400 0.63 0.63 0.54 8,000 0 0.0
24/10/2013
0.63
 833,500 0.73 0.73 0.63 0 0 0
23/10/2013
0.73
 351,400 0.63 0.73 0.63 0 0 0
22/10/2013
0.63
 303,010 0.63 0.73 0.63 0 0 0
21/10/2013
0.63
 1,151,200 0.54 0.63 0.54 0 0 0
18/10/2013
0.54
 79,322 0.63 0.63 0.54 0 0 0
17/10/2013
0.63
 375,196 0.63 0.63 0.54 0 0 0
16/10/2013
0.63
 63,436 0.54 0.63 0.54 0 0 0
15/10/2013
0.54
 70,604 0.54 0.54 0.54 0 0 0
14/10/2013
0.54
 50,000 0.54 0.63 0.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |