CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.60
-0.20
(-5.26%)
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
(2026-05-20) 		0.40 11.76% 346,400 4,900 0
3.30
3.80
3.60
2 tháng
(2026-04-20) 		0 0% 555,600 13,300 0
3.30
3.80
3.60
3 tháng
(2026-03-23) 		0 0% 979,500 11,900 -0.0
3.30
4
3.60
6 tháng
(2025-12-22) 		-1.20 -24% 2,654,000 10,900 -0.0
3.30
5
3.60
12 tháng
(2025-06-24) 		-2.50 -39.68% 10,120,700 23,900 0.1
3.30
6.90
3.60
24 tháng
(2024-07-01) 		-2.70 -41.54% 10,500,935 24,000 0.1
3.30
7.30
3.60
36 tháng
(2023-07-05) 		-3.80 -50% 10,871,501 16,390 0.0
3.30
8.90
3.60
60 tháng
(2021-07-15) 		-12.10 -76.10% 20,456,545 14,290 -0.0
3.30
19.50
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2013
1.00
 56,200 0.91 1.00 0.91 0 0 0
22/05/2013
0.91
 183,100 0.91 1.00 0.91 0 0 0
21/05/2013
0.91
 440,900 1.00 1.00 0.91 0 0 0
20/05/2013
1.00
 58,000 1.00 1.00 0.91 0 0 0
17/05/2013
1.00
 87,200 1.00 1.00 0.91 4,000 0 0.0
16/05/2013
1.00
 216,100 1.00 1.00 0.91 0 0 0
15/05/2013
1.00
 80,500 0.91 1.00 0.91 0 0 0
14/05/2013
0.91
 144,000 0.91 1.00 0.91 0 0 0
13/05/2013
0.91
 199,400 1.00 1.00 0.91 0 0 0
10/05/2013
1.00
 237,200 1.00 1.00 0.91 1,000 0 0.0
09/05/2013
1.00
 212,800 0.91 1.00 0.91 0 0 0
08/05/2013
0.91
 105,800 0.91 1.00 0.91 0 0 0
07/05/2013
0.91
 185,100 0.91 1.00 0.91 0 7,800 -0.0
06/05/2013
0.91
 453,700 0.91 1.00 0.91 0 0 0
03/05/2013
0.91
 195,800 1.00 1.00 0.91 0 0 0
02/05/2013
1.00
 52,600 0.91 1.00 0.91 0 0 0
26/04/2013
0.91
 310,800 0.91 0.91 0.82 0 0 0
25/04/2013
0.91
 402,200 1.00 1.00 0.91 0 0 0
24/04/2013
1.00
 60,200 1.00 1.00 0.91 0 0 0
23/04/2013
1.00
 118,500 0.91 1.00 0.91 0 0 0
22/04/2013
0.91
 93,700 0.91 0.91 0.82 0 0 0
18/04/2013
0.91
 692,000 1.00 1.00 0.91 0 34,000 -0.0
17/04/2013
1.00
 173,000 1.00 1.00 0.91 0 0 0
16/04/2013
1.00
 368,700 1.00 1.00 0.91 0 0 0
15/04/2013
1.00
 568,600 1.00 1.00 0.82 0 0 0
12/04/2013
1.00
 115,600 0.91 1.00 0.91 0 0 0
11/04/2013
0.91
 317,500 1.00 1.00 0.91 0 0 0
10/04/2013
1.00
 810,800 1.09 1.09 1.00 0 0 0
09/04/2013
1.09
 397,300 1.09 1.09 1.00 0 0 0
08/04/2013
1.09
 320,800 1.09 1.09 1.00 0 0 0
05/04/2013
1.09
 151,000 1.00 1.09 0.91 0 0 0
04/04/2013
1.00
 932,700 1.09 1.09 1.00 0 0 0
03/04/2013
1.09
 751,200 1.18 1.18 1.09 5,000 0 0.0
02/04/2013
1.18
 360,000 1.27 1.27 1.18 0 0 0
01/04/2013
1.27
 248,800 1.18 1.27 1.09 0 0 0
29/03/2013
1.18
 186,200 1.09 1.18 1.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |