CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.70
0.30
(4.69%)
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
(2026-08-17) 		-1.20 -15.79% 1,717,400 -14,200 0
6.10
7.60
6.70
2 tháng
(2026-07-16) 		-2.40 -27.27% 9,323,400 -13,700 0
6.10
10.50
6.70
3 tháng
(2026-06-16) 		3 88.24% 16,058,100 -13,400 0
3.40
10.50
6.70
6 tháng
(2026-03-18) 		2.70 72.97% 17,064,900 -500 0.0
3.30
10.50
6.70
12 tháng
(2025-09-19) 		0.90 16.36% 20,169,700 -8,800 -0.0
3.30
10.50
6.70
24 tháng
(2024-09-24) 		-0.40 -5.88% 26,315,585 10,400 0.1
3.30
10.50
6.70
36 tháng
(2023-10-02) 		-0.70 -9.86% 26,620,396 10,290 0.1
3.30
10.50
6.70
60 tháng
(2021-10-11) 		-12.60 -66.32% 30,424,627 1,790 0.0
3.30
19.50
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2014
4.17
 739,810 3.99 4.17 3.99 0 0 0
23/06/2014
3.99
 370,500 4.08 4.08 3.99 0 0 0
20/06/2014
4.08
 728,820 3.99 4.17 3.99 0 0 0
19/06/2014
3.99
 1,729,500 4.17 4.17 3.90 0 0 0
18/06/2014
4.17
 1,531,570 4.35 4.44 4.17 0 0 0
17/06/2014
4.35
 484,610 4.35 4.44 4.26 0 0 0
16/06/2014
4.35
 633,300 4.26 4.54 4.17 0 0 0
13/06/2014
4.26
 2,322,391 3.90 4.26 3.90 0 0 0
12/06/2014
3.90
 911,130 3.99 4.08 3.90 0 0 0
11/06/2014
3.99
 468,800 3.81 4.08 3.81 0 0 0
10/06/2014
3.81
 1,041,700 3.99 3.99 3.72 0 0 0
09/06/2014
3.99
 1,268,649 4.17 4.26 3.99 0 0 0
06/06/2014
4.17
 848,110 4.08 4.17 3.99 0 0 0
05/06/2014
4.08
 688,500 3.90 4.08 3.72 0 68 -0.0
04/06/2014
3.90
 1,260,450 4.08 4.17 3.81 0 0 0
03/06/2014
4.08
 1,453,740 4.08 4.26 3.99 0 0 0
02/06/2014
4.08
 1,555,540 4.17 4.44 3.99 0 0 0
30/05/2014
4.17
 1,191,900 4.44 4.54 4.17 0 0 0
29/05/2014
4.44
 3,050,739 4.26 4.63 4.17 0 0 0
28/05/2014
4.26
 1,622,900 4.44 4.44 4.17 0 0 0
27/05/2014
4.44
 2,667,418 4.35 4.54 4.08 8,000 0 0.0
26/05/2014
4.35
 1,408,960 4.17 4.54 3.99 0 0 0
23/05/2014
4.17
 2,287,400 3.81 4.17 3.81 0 0 0
22/05/2014
3.81
 5,029,100 3.63 3.99 3.72 10,000 0 0.0
21/05/2014
3.63
 547,526 3.36 3.63 3.63 0 0 0
20/05/2014
3.36
 347,990 3.08 3.36 3.27 0 0 0
19/05/2014
3.08
 1,344,000 2.81 3.08 2.90 0 0 0
16/05/2014
2.81
 635,732 2.63 2.81 2.63 0 0 0
15/05/2014
2.63
 1,894,368 2.72 2.99 2.54 0 0 0
14/05/2014
2.72
 1,958,734 2.81 2.90 2.54 0 0 0
13/05/2014
2.81
 585,900 3.08 3.08 2.81 0 0 0
12/05/2014
3.08
 195,700 3.36 3.36 3.08 0 0 0
09/05/2014
3.36
 1,426,975 3.27 3.36 2.99 0 0 0
08/05/2014
3.27
 578,110 3.54 3.54 3.27 0 0 0
07/05/2014
3.54
 1,042,400 3.45 3.63 3.45 0 0 0
06/05/2014
3.45
 1,720,800 3.72 3.72 3.36 0 0 0
05/05/2014
3.72
 1,016,920 4.08 4.17 3.72 0 0 0
29/04/2014
4.08
 260,500 4.08 4.17 3.99 0 0 0
28/04/2014
4.08
 665,020 4.17 4.26 4.08 0 0 0
25/04/2014
4.17
 670,122 3.99 4.17 3.99 0 0 0
24/04/2014
3.99
 427,000 4.08 4.17 3.90 0 0 0
23/04/2014
4.08
 920,534 4.35 4.44 3.99 0 0 0
22/04/2014
4.35
 1,713,416 4.08 4.35 3.72 0 0 0
21/04/2014
4.08
 1,225,510 4.54 4.54 4.08 0 0 0
18/04/2014
4.54
 1,394,660 4.99 4.99 4.54 0 0 0
17/04/2014
4.99
 882,717 4.72 5.08 4.72 0 0 0
16/04/2014
4.72
 1,666,382 5.17 5.17 4.72 0 0 0
15/04/2014
5.17
 1,585,820 5.71 5.71 5.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |