CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.90
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
(2025-11-05) 		0.40 8.89% 331,800 100 0.0
4.40
5
4.90
2 tháng
(2025-10-06) 		-0.30 -5.77% 829,200 -1,200 -0.0
4.30
5.30
4.90
3 tháng
(2025-09-08) 		-0.70 -12.50% 1,703,900 5,100 0.0
4.30
5.70
4.90
6 tháng
(2025-06-09) 		-1.40 -22.22% 7,293,400 13,400 0.1
4.30
6.90
4.90
12 tháng
(2024-12-10) 		-1.90 -27.94% 7,513,451 13,500 0.1
4.30
7.30
4.90
24 tháng
(2023-12-18) 		-2 -28.99% 7,807,596 13,490 0.1
4.30
7.50
4.90
36 tháng
(2022-12-21) 		-2.30 -31.94% 8,254,650 4,890 0.0
4.30
11.90
4.90
60 tháng
(2020-12-31) 		-3.60 -42.35% 29,017,819 -2,755 -0.0
4.30
19.50
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2013
1.54
 523,700 1.45 1.54 1.36 0 0 0
06/02/2013
1.45
 479,200 1.54 1.54 1.45 0 0 0
05/02/2013
1.54
 1,041,500 1.63 1.63 1.54 0 0 0
04/02/2013
1.63
 443,500 1.54 1.63 1.54 0 0 0
01/02/2013
1.54
 703,800 1.54 1.63 1.45 0 0 0
31/01/2013
1.54
 1,398,700 1.63 1.63 1.54 0 0 0
30/01/2013
1.63
 1,343,200 1.81 1.81 1.63 0 0 0
29/01/2013
1.81
 793,800 1.72 1.81 1.63 0 20,000 -0.0
28/01/2013
1.72
 1,856,200 1.63 1.72 1.54 0 30,000 -0.1
25/01/2013
1.63
 930,600 1.81 1.81 1.63 0 0 0
24/01/2013
1.81
 1,977,800 1.72 1.81 1.63 0 0 0
23/01/2013
1.72
 920,600 1.81 1.81 1.63 0 0 0
22/01/2013
1.81
 2,147,900 2.00 2.18 1.81 0 0 0
21/01/2013
2.00
 5,581,000 1.81 2.00 1.90 50,000 0 0.1
18/01/2013
1.81
 255,300 1.72 1.81 1.81 0 0 0
17/01/2013
1.72
 301,800 1.63 1.72 1.72 0 0 0
16/01/2013
1.63
 221,000 1.54 1.63 1.63 0 0 0
15/01/2013
1.54
 2,487,400 1.45 1.54 1.36 0 0 0
14/01/2013
1.45
 267,200 1.54 1.54 1.45 0 0 0
11/01/2013
1.54
 1,095,700 1.63 1.63 1.54 0 0 0
10/01/2013
1.63
 892,200 1.63 1.63 1.54 0 0 0
09/01/2013
1.63
 3,017,400 1.54 1.63 1.45 0 0 0
08/01/2013
1.54
 3,365,300 1.45 1.54 1.36 0 108,000 -0.2
07/01/2013
1.45
 347,400 1.36 1.45 1.45 0 0 0
04/01/2013
1.36
 620,800 1.27 1.36 1.27 0 0 0
03/01/2013
1.27
 2,361,800 1.18 1.27 1.27 108,000 0 0.2
02/01/2013
1.18
 1,298,500 1.09 1.18 1.09 0 0 0
28/12/2012
1.09
 1,224,700 1.00 1.09 0.91 0 0 0
27/12/2012
1.00
 559,200 1.09 1.09 1.00 0 0 0
26/12/2012
1.09
 189,300 1.00 1.09 1.00 0 0 0
25/12/2012
1.00
 400,000 1.00 1.09 0.91 0 0 0
24/12/2012
1.00
 341,000 1.00 1.09 0.91 0 0 0
21/12/2012
1.00
 138,100 1.00 1.00 0.91 0 0 0
20/12/2012
1.00
 770,300 1.09 1.09 1.00 0 0 0
19/12/2012
1.09
 305,900 1.09 1.09 1.00 0 0 0
18/12/2012
1.09
 791,500 1.00 1.09 0.91 0 0 0
17/12/2012
1.00
 791,300 1.09 1.09 1.00 0 0 0
14/12/2012
1.09
 608,200 1.09 1.18 1.00 0 0 0
13/12/2012
1.09
 963,800 1.09 1.18 1.09 0 0 0
12/12/2012
1.09
 967,100 1.00 1.09 0.91 0 0 0
11/12/2012
1.00
 1,479,200 0.91 1.00 0.91 0 0 0
10/12/2012
0.91
 839,800 0.82 0.91 0.82 0 0 0
07/12/2012
0.82
 307,800 0.82 0.91 0.82 0 0 0
06/12/2012
0.82
 156,600 0.91 0.91 0.82 0 0 0
05/12/2012
0.91
 404,300 0.91 0.91 0.73 0 0 0
04/12/2012
0.91
 197,700 0.91 0.91 0.82 0 0 0
03/12/2012
0.91
 350,400 0.82 0.91 0.82 0 0 0
30/11/2012
0.82
 193,700 0.91 0.91 0.82 0 0 0
29/11/2012
0.91
 78,300 0.91 0.91 0.82 0 0 0
28/11/2012
0.91
 73,800 0.82 0.91 0.82 0 0 0
27/11/2012
0.82
 512,300 0.91 0.91 0.82 0 0 0
26/11/2012
0.91
 489,100 1.00 1.00 0.91 0 0 0
23/11/2012
1.00
 956,800 1.00 1.09 0.91 0 0 0
22/11/2012
1.00
 1,016,200 0.91 1.00 0.91 0 0 0
21/11/2012
0.91
 497,700 0.82 0.91 0.82 0 0 0
20/11/2012
0.82
 773,700 0.82 0.82 0.73 0 0 0
19/11/2012
0.82
 111,600 0.73 0.82 0.73 0 0 0
16/11/2012
0.73
 288,000 0.63 0.82 0.63 0 0 0
15/11/2012
0.63
 79,300 0.73 0.73 0.63 0 0 0
14/11/2012
0.73
 110,900 0.82 0.82 0.73 0 0 0
13/11/2012
0.82
 161,000 0.82 0.82 0.73 0 0 0
12/11/2012
0.82
 110,100 0.73 0.82 0.63 0 0 0
09/11/2012
0.73
 54,900 0.82 0.82 0.73 0 0 0
08/11/2012
0.82
 203,000 0.73 0.82 0.73 0 0 0
07/11/2012
0.73
 39,500 0.82 0.82 0.73 0 0 0
06/11/2012
0.82
 185,000 0.73 0.82 0.73 0 0 0
05/11/2012
0.73
 383,300 0.73 0.82 0.63 0 0 0
02/11/2012
0.73
 264,400 0.82 0.82 0.73 0 0 0
01/11/2012
0.82
 148,500 0.91 0.91 0.82 0 0 0
31/10/2012
0.91
 23,700 0.91 0.91 0.82 0 0 0
30/10/2012
0.91
 86,700 0.91 0.91 0.82 0 0 0
29/10/2012
0.91
 63,600 0.91 0.91 0.82 0 0 0
26/10/2012
0.91
 140,400 0.91 0.91 0.82 3,000 0 0.0
25/10/2012
0.91
 191,800 0.91 0.91 0.82 0 0 0
24/10/2012
0.91
 192,500 0.91 0.91 0.82 0 0 0
23/10/2012
0.91
 396,600 1.00 1.00 0.91 0 0 0
22/10/2012
1.00
 68,100 1.00 1.00 0.91 0 0 0
19/10/2012
1.00
 89,400 1.09 1.09 0.91 0 0 0
18/10/2012
1.09
 50,700 1.09 1.09 1.00 0 0 0
17/10/2012
1.09
 316,100 1.09 1.09 1.00 0 0 0
16/10/2012
1.09
 192,800 1.09 1.09 1.00 0 0 0
15/10/2012
1.09
 70,100 1.09 1.09 1.00 0 0 0
12/10/2012
1.09
 123,900 1.09 1.09 1.00 0 0 0
11/10/2012
1.09
 643,700 1.00 1.18 1.00 0 0 0
10/10/2012
1.00
 139,900 1.09 1.09 0.91 0 0 0
09/10/2012
1.09
 144,500 1.00 1.09 0.91 0 0 0
08/10/2012
1.00
 181,800 1.00 1.09 0.91 0 0 0
05/10/2012
1.00
 49,100 1.09 1.09 1.00 0 0 0
04/10/2012
1.09
 68,000 1.00 1.09 1.00 0 0 0
03/10/2012
1.00
 213,200 1.00 1.09 1.00 0 0 0
02/10/2012
1.00
 144,200 1.09 1.09 1.00 0 0 0
01/10/2012
1.09
 184,000 1.00 1.09 1.00 0 0 0
28/09/2012
1.00
 106,900 1.09 1.09 1.00 0 0 0
27/09/2012
1.09
 92,000 1.09 1.18 1.00 0 0 0
26/09/2012
1.09
 224,600 1.09 1.09 1.00 0 0 0
25/09/2012
1.09
 38,700 1.09 1.09 1.00 0 0 0
24/09/2012
1.09
 129,400 1.18 1.18 1.09 0 0 0
21/09/2012
1.18
 314,300 1.18 1.18 1.09 0 0 0
20/09/2012
1.18
 333,000 1.18 1.18 1.09 0 0 0
19/09/2012
1.18
 133,900 1.09 1.18 1.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |