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)
11/10/2013
0.54
 113,300 0.63 0.63 0.54 0 0 0
10/10/2013
0.63
 71,800 0.63 0.63 0.54 50,000 0 0.0
09/10/2013
0.63
 48,400 0.63 0.63 0.54 0 0 0
08/10/2013
0.63
 154,310 0.54 0.63 0.54 0 110,000 -0.1
07/10/2013
0.54
 93,930 0.54 0.63 0.54 0 0 0
04/10/2013
0.54
 71,000 0.63 0.63 0.54 0 0 0
03/10/2013
0.63
 21,140 0.54 0.63 0.54 0 0 0
02/10/2013
0.54
 9,900 0.63 0.63 0.54 0 0 0
01/10/2013
0.63
 158,264 0.63 0.63 0.54 0 0 0
30/09/2013
0.63
 141,300 0.63 0.63 0.54 0 0 0
27/09/2013
0.63
 18,891 0.63 0.63 0.54 0 0 0
26/09/2013
0.63
 162,114 0.63 0.63 0.63 0 0 0
25/09/2013
0.63
 41,156 0.54 0.63 0.54 0 0 0
24/09/2013
0.54
 210,280 0.63 0.63 0.54 0 0 0
23/09/2013
0.63
 111,000 0.63 0.63 0.54 0 0 0
20/09/2013
0.63
 150,800 0.54 0.63 0.54 0 0 0
19/09/2013
0.54
 16,013 0.63 0.63 0.54 0 0 0
18/09/2013
0.63
 188,200 0.54 0.63 0.54 0 0 0
17/09/2013
0.54
 558,150 0.63 0.63 0.54 0 500,000 -0.3
16/09/2013
0.63
 93,560 0.54 0.63 0.54 0 0 0
13/09/2013
0.54
 64,700 0.63 0.63 0.54 0 0 0
12/09/2013
0.63
 71,004 0.63 0.63 0.54 0 0 0
11/09/2013
0.63
 13,684 0.54 0.63 0.54 0 0 0
10/09/2013
0.54
 227,800 0.63 0.63 0.54 0 0 0
09/09/2013
0.63
 158,900 0.73 0.73 0.63 0 0 0
06/09/2013
0.73
 253,010 0.63 0.73 0.63 170,000 0 0.1
05/09/2013
0.63
 123,206 0.63 0.63 0.54 0 0 0
04/09/2013
0.63
 408,713 0.63 0.63 0.54 330,000 0 0.2
03/09/2013
0.63
 166,230 0.63 0.63 0.54 0 0 0
30/08/2013
0.63
 40,737 0.63 0.63 0.54 0 0 0
29/08/2013
0.63
 53,140 0.63 0.63 0.54 0 0 0
28/08/2013
0.63
 79,500 0.63 0.63 0.54 0 0 0
27/08/2013
0.63
 39,820 0.54 0.63 0.54 0 0 0
26/08/2013
0.54
 106,610 0.63 0.63 0.54 0 0 0
23/08/2013
0.63
 187,110 0.63 0.73 0.63 0 0 0
22/08/2013
0.63
 81,060 0.73 0.73 0.63 0 0 0
21/08/2013
0.73
 807,200 0.73 0.73 0.63 0 40,000 -0.0
20/08/2013
0.73
 302,300 0.73 0.73 0.63 0 0 0
19/08/2013
0.73
 237,400 0.63 0.73 0.63 0 0 0
16/08/2013
0.63
 12,900 0.73 0.73 0.63 0 0 0
15/08/2013
0.73
 91,650 0.73 0.73 0.63 0 0 0
14/08/2013
0.73
 40,100 0.63 0.73 0.63 0 0 0
13/08/2013
0.63
 257,100 0.63 0.73 0.63 0 46,700 -0.0
12/08/2013
0.63
 189,000 0.73 0.73 0.63 0 0 0
09/08/2013
0.73
 235,610 0.73 0.73 0.63 0 40,000 -0.0
08/08/2013
0.73
 115,780 0.73 0.73 0.63 0 0 0
07/08/2013
0.73
 90,400 0.73 0.73 0.63 0 0 0
06/08/2013
0.73
 37,000 0.73 0.73 0.63 0 0 0
05/08/2013
0.73
 184,343 0.63 0.73 0.63 0 0 0
02/08/2013
0.63
 77,200 0.63 0.73 0.63 0 0 0
01/08/2013
0.63
 330,400 0.73 0.73 0.63 0 0 0
31/07/2013
0.73
 354,601 0.73 0.73 0.63 0 0 0
30/07/2013
0.73
 167,500 0.73 0.73 0.63 0 0 0
29/07/2013
0.73
 132,614 0.73 0.73 0.63 0 0 0
26/07/2013
0.73
 576,300 0.73 0.73 0.63 0 0 0
25/07/2013
0.73
 378,300 0.82 0.82 0.73 0 0 0
24/07/2013
0.82
 207,200 0.91 0.91 0.82 0 0 0
23/07/2013
0.91
 536,900 1.00 1.00 0.91 0 0 0
22/07/2013
1.00
 20,100 0.91 1.00 0.91 0 0 0
19/07/2013
0.91
 73,700 0.91 1.00 0.91 0 0 0
18/07/2013
0.91
 503,500 1.00 1.00 0.91 0 0 0
17/07/2013
1.00
 36,600 1.00 1.00 0.91 0 0 0
16/07/2013
1.00
 26,500 0.91 1.00 0.91 0 0 0
15/07/2013
0.91
 30,900 0.91 1.00 0.91 0 0 0
12/07/2013
0.91
 817,200 1.00 1.09 0.91 0 0 0
11/07/2013
1.00
 111,900 1.09 1.09 0.91 0 0 0
10/07/2013
1.09
 183,100 1.00 1.09 0.91 0 0 0
09/07/2013
1.00
 116,300 0.91 1.00 0.91 0 0 0
08/07/2013
0.91
 162,600 1.00 1.00 0.91 0 0 0
05/07/2013
1.00
 299,100 1.09 1.09 1.00 0 0 0
04/07/2013
1.09
 114,100 1.00 1.09 1.00 0 0 0
03/07/2013
1.00
 165,900 1.09 1.09 1.00 0 0 0
02/07/2013
1.09
 170,400 1.09 1.09 1.00 0 0 0
01/07/2013
1.09
 308,000 1.09 1.09 1.00 0 0 0
28/06/2013
1.09
 139,900 1.00 1.09 1.00 0 0 0
27/06/2013
1.00
 113,700 1.09 1.09 1.00 0 0 0
26/06/2013
1.09
 328,900 1.00 1.09 1.00 10,000 0 0.0
25/06/2013
1.00
 315,300 1.09 1.09 1.00 0 0 0
24/06/2013
1.09
 436,600 1.09 1.09 1.00 0 0 0
21/06/2013
1.09
 80,800 1.09 1.09 1.00 0 0 0
20/06/2013
1.09
 238,400 1.09 1.09 1.00 0 0 0
19/06/2013
1.09
 110,600 1.09 1.09 1.00 0 0 0
18/06/2013
1.09
 143,600 1.09 1.09 1.00 0 0 0
17/06/2013
1.09
 128,000 1.09 1.09 1.00 0 0 0
14/06/2013
1.09
 310,300 1.18 1.18 1.09 0 0 0
13/06/2013
1.18
 396,800 1.18 1.18 1.09 0 0 0
12/06/2013
1.18
 208,500 1.09 1.18 1.09 46,700 0 0.1
11/06/2013
1.09
 751,100 1.18 1.18 1.09 0 0 0
10/06/2013
1.18
 930,300 1.27 1.27 1.18 0 5,000 -0.0
07/06/2013
1.27
 582,900 1.18 1.27 1.09 0 0 0
06/06/2013
1.18
 709,400 1.27 1.27 1.18 50,000 96 0.1
05/06/2013
1.27
 313,200 1.18 1.27 1.18 0 0 0
04/06/2013
1.18
 1,030,600 1.36 1.36 1.18 0 0 0
03/06/2013
1.36
 1,409,200 1.27 1.36 1.18 140,000 0 0.2
31/05/2013
1.27
 1,222,100 1.18 1.27 1.27 0 0 0
30/05/2013
1.18
 2,050,700 1.09 1.18 1.18 0 0 0
29/05/2013
1.09
 468,100 1.00 1.09 1.09 0 0 0
28/05/2013
1.00
 765,500 0.91 1.00 0.91 0 0 0
27/05/2013
0.91
 287,500 1.00 1.00 0.91 0 0 0
24/05/2013
1.00
 61,000 1.00 1.00 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |