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)
11/11/2013
0.82
 1,023,316 0.82 0.82 0.73 0 0 0
08/11/2013
0.82
 626,864 0.73 0.82 0.73 0 0 0
07/11/2013
0.73
 2,060,210 0.82 0.82 0.73 0 0 0
06/11/2013
0.82
 1,069,230 0.73 0.82 0.73 0 0 0
05/11/2013
0.73
 689,710 0.63 0.73 0.63 0 8,000 -0.0
04/11/2013
0.63
 2,077,220 0.54 0.63 0.54 0 0 0
01/11/2013
0.54
 59,800 0.63 0.63 0.54 0 0 0
31/10/2013
0.63
 26,700 0.63 0.63 0.54 0 0 0
30/10/2013
0.63
 22,173 0.63 0.63 0.54 0 0 0
29/10/2013
0.63
 382,100 0.63 0.63 0.54 0 0 0
28/10/2013
0.63
 66,580 0.63 0.63 0.54 0 0 0
25/10/2013
0.63
 149,400 0.63 0.63 0.54 8,000 0 0.0
24/10/2013
0.63
 833,500 0.73 0.73 0.63 0 0 0
23/10/2013
0.73
 351,400 0.63 0.73 0.63 0 0 0
22/10/2013
0.63
 303,010 0.63 0.73 0.63 0 0 0
21/10/2013
0.63
 1,151,200 0.54 0.63 0.54 0 0 0
18/10/2013
0.54
 79,322 0.63 0.63 0.54 0 0 0
17/10/2013
0.63
 375,196 0.63 0.63 0.54 0 0 0
16/10/2013
0.63
 63,436 0.54 0.63 0.54 0 0 0
15/10/2013
0.54
 70,604 0.54 0.54 0.54 0 0 0
14/10/2013
0.54
 50,000 0.54 0.63 0.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |