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
(2026-08-12) 		-0.80 -10.13% 2,117,800 -18,200 0
6.10
7.90
6.40
2 tháng
(2026-07-13) 		-0.80 -10.13% 11,204,300 -13,600 0
6.10
10.50
6.40
3 tháng
(2026-06-15) 		3.80 115.15% 15,947,600 -13,100 0
3.30
10.50
6.40
6 tháng
(2026-03-16) 		3.40 91.89% 17,047,200 -2,600 -0.0
3.30
10.50
6.40
12 tháng
(2025-09-16) 		1.60 29.09% 20,108,400 -3,800 -0.0
3.30
10.50
6.40
24 tháng
(2024-09-23) 		0.30 4.41% 26,199,498 10,700 0.1
3.30
10.50
6.40
36 tháng
(2023-09-27) 		-0.10 -1.39% 26,517,196 10,590 0.1
3.30
10.50
6.40
60 tháng
(2021-10-07) 		-11.30 -61.41% 30,435,492 2,090 0.0
3.30
19.50
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2013
1.09
 428,400 1.18 1.18 1.09 0 0 0
27/03/2013
1.18
 176,400 1.27 1.27 1.18 0 0 0
26/03/2013
1.27
 75,500 1.18 1.27 1.18 0 0 0
25/03/2013
1.18
 211,100 1.18 1.27 1.18 0 0 0
22/03/2013
1.18
 276,700 1.36 1.36 1.18 0 0 0
21/03/2013
1.36
 468,800 1.27 1.36 1.27 0 0 0
20/03/2013
1.27
 34,000 1.36 1.36 1.27 0 0 0
19/03/2013
1.36
 96,200 1.36 1.36 1.27 0 0 0
18/03/2013
1.36
 70,300 1.36 1.45 1.27 0 0 0
15/03/2013
1.36
 167,100 1.36 1.45 1.27 0 0 0
14/03/2013
1.36
 308,800 1.45 1.45 1.36 0 3,600 -0.0
13/03/2013
1.45
 277,600 1.36 1.45 1.36 0 0 0
12/03/2013
1.36
 536,300 1.45 1.45 1.36 0 0 0
11/03/2013
1.45
 590,900 1.36 1.45 1.36 0 0 0
08/03/2013
1.36
 564,700 1.27 1.36 1.27 0 0 0
07/03/2013
1.27
 173,800 1.36 1.36 1.27 0 0 0
06/03/2013
1.36
 626,600 1.27 1.36 1.18 0 0 0
05/03/2013
1.27
 481,000 1.36 1.36 1.27 0 0 0
04/03/2013
1.36
 326,400 1.45 1.45 1.36 0 0 0
01/03/2013
1.45
 381,300 1.45 1.54 1.36 0 0 0
28/02/2013
1.45
 889,400 1.45 1.45 1.36 0 0 0
27/02/2013
1.45
 608,200 1.45 1.45 1.36 0 0 0
26/02/2013
1.45
 862,600 1.63 1.63 1.45 0 0 0
25/02/2013
1.63
 683,900 1.63 1.63 1.54 0 0 0
22/02/2013
1.63
 1,247,500 1.54 1.63 1.45 0 0 0
21/02/2013
1.54
 1,113,300 1.63 1.72 1.54 0 0 0
20/02/2013
1.63
 1,658,700 1.54 1.63 1.45 0 0 0
19/02/2013
1.54
 777,800 1.63 1.63 1.54 0 0 0
18/02/2013
1.63
 269,300 1.63 1.72 1.54 0 0 0
08/02/2013
1.63
 1,604,900 1.54 1.63 1.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |