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)
11/04/2014
5.80
 1,455,025 5.53 5.90 5.44 0 0 0
10/04/2014
5.53
 1,284,804 5.71 5.80 5.44 0 0 0
08/04/2014
5.71
 1,066,136 5.71 5.80 5.62 0 0 0
07/04/2014
5.71
 831,800 5.80 5.90 5.62 0 0 0
04/04/2014
5.80
 2,476,890 5.62 6.08 5.62 0 0 0
03/04/2014
5.62
 1,036,901 5.17 5.62 5.17 0 0 0
02/04/2014
5.17
 2,252,897 5.53 5.62 4.99 0 0 0
01/04/2014
5.53
 2,104,905 5.99 6.17 5.44 0 0 0
31/03/2014
5.99
 998,660 6.17 6.35 5.90 0 0 0
28/03/2014
6.17
 2,074,843 5.71 6.26 5.71 0 0 0
27/03/2014
5.71
 2,356,060 5.90 5.90 5.44 0 0 0
26/03/2014
5.90
 3,915,577 6.53 6.80 5.90 0 0 0
25/03/2014
6.53
 4,050,178 6.44 7.07 6.53 100 0 0.0
24/03/2014
6.44
 3,581,321 6.71 6.71 6.17 0 0 0
21/03/2014
6.71
 3,578,541 6.17 6.71 5.99 0 0 0
20/03/2014
6.17
 4,839,310 5.62 6.17 5.71 0 0 0
19/03/2014
5.62
 4,967,950 5.17 5.62 5.08 0 0 0
18/03/2014
5.17
 2,753,627 5.35 5.44 5.17 0 2,000 -0.0
17/03/2014
5.35
 2,404,532 5.17 5.44 5.17 0 0 0
14/03/2014
5.17
 2,025,791 5.35 5.35 5.08 0 12,000 -0.1
13/03/2014
5.35
 1,409,160 5.08 5.44 5.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |