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)
26/04/2012
2.00
 742,800 1.90 2.00 1.90 0 0 0
25/04/2012
1.90
 4,615,400 1.81 1.90 1.72 101,600 100,000 -0.0
24/04/2012
1.81
 79,500 1.90 1.90 1.81 0 0 0
23/04/2012
1.90
 48,500 2.00 2.00 1.90 100 0 0.0
20/04/2012
2.00
 12,500 2.09 2.09 2.00 0 0 0
19/04/2012
2.09
 28,600 2.18 2.18 2.09 0 0 0
18/04/2012
2.18
 94,600 2.27 2.27 2.18 0 0 0
17/04/2012
2.27
 765,900 2.36 2.36 2.27 1,000 0 0.0
16/04/2012
2.36
 2,000,400 2.45 2.45 2.36 0 19,400 -0.1
13/04/2012
2.45
 1,833,500 2.63 2.63 2.45 0 36,100 -0.1
12/04/2012
2.63
 900,700 2.54 2.63 2.54 500 0 0.0
11/04/2012
2.54
 3,017,500 2.45 2.54 2.36 0 0 0
10/04/2012
2.45
 4,220,500 2.63 2.63 2.45 19,400 77,000 -0.2
09/04/2012
2.63
 875,500 2.54 2.63 2.45 6,400 0 0.0
06/04/2012
2.54
 1,163,500 2.72 2.72 2.54 2,800 0 0.0
05/04/2012
2.72
 2,859,800 2.90 3.08 2.72 1,000 0 0.0
04/04/2012
2.90
 10,939,300 2.72 2.90 2.54 306,000 0 1.0
03/04/2012
2.72
 136,400 2.90 2.90 2.72 0 0 0
30/03/2012
2.90
 19,800 3.08 3.08 2.90 0 0 0
29/03/2012
3.08
 46,300 3.27 3.27 3.08 0 0 0
28/03/2012
3.27
 37,200 3.45 3.45 3.27 0 0 0
27/03/2012
3.45
 136,900 3.63 3.63 3.45 0 0 0
26/03/2012
3.63
 199,500 3.81 3.81 3.63 0 0 0
23/03/2012
3.81
 27,400 4.08 4.08 3.81 0 0 0
22/03/2012
4.08
 12,700 4.35 4.35 4.08 0 0 0
21/03/2012
4.35
 69,600 4.63 4.63 4.35 0 0 0
20/03/2012
4.63
 29,800 4.90 4.90 4.63 0 0 0
19/03/2012
4.90
 56,500 5.17 5.17 4.90 0 0 0
16/03/2012
5.17
 3,176,100 4.99 5.17 4.99 0 5,500 -0.0
15/03/2012
4.99
 1,459,100 4.63 4.99 4.44 0 0 0
14/03/2012
4.63
 730,200 4.72 4.90 4.54 0 200 -0.0
13/03/2012
4.72
 877,300 4.44 4.72 4.44 0 0 0
12/03/2012
4.44
 1,245,100 4.63 4.72 4.44 0 0 0
09/03/2012
4.63
 1,720,000 4.72 4.90 4.54 0 0 0
08/03/2012
4.72
 2,774,800 4.99 4.99 4.72 0 38,000 -0.2
07/03/2012
4.99
 1,544,100 5.17 5.17 4.90 0 0 0
06/03/2012
5.17
 3,036,900 5.17 5.44 4.99 0 0 0
05/03/2012
5.17
 452,100 5.17 5.17 4.99 0 0 0
02/03/2012
5.17
 6,803,100 5.08 5.26 4.81 43,500 0 0.2
01/03/2012
5.08
 1,571,100 5.62 5.62 5.08 0 0 0
29/02/2012
5.62
 1,850,200 5.44 5.71 5.26 0 0 0
28/02/2012
5.44
 4,217,400 5.62 5.80 5.17 0 0 0
27/02/2012
5.62
 2,208,400 5.26 5.62 5.08 0 0 0
24/02/2012
5.26
 2,563,500 5.17 5.35 5.08 0 0 0
23/02/2012
5.17
 1,645,600 4.99 5.17 4.99 0 0 0
22/02/2012
4.99
 2,935,800 4.63 5.08 4.54 0 0 0
21/02/2012
4.63
 3,767,500 4.54 4.81 4.63 0 20,000 -0.1
20/02/2012
4.54
 141,300 4.35 4.54 4.44 0 0 0
17/02/2012
4.35
 1,325,100 4.08 4.35 4.08 0 12,000 -0.1
16/02/2012
4.08
 1,343,400 4.17 4.17 3.90 0 37,000 -0.2
15/02/2012
4.17
 1,626,300 4.54 4.54 4.17 0 0 0
14/02/2012
4.54
 1,816,600 4.54 4.63 4.26 0 0 0
13/02/2012
4.54
 803,100 4.81 4.81 4.54 10,000 0 0.1
10/02/2012
4.81
 1,830,500 5.08 5.08 4.81 0 3,300 -0.0
09/02/2012
5.08
 3,464,500 4.90 5.17 4.90 39,000 35,000 0.0
08/02/2012
4.90
 472,600 4.63 4.90 4.90 0 0 0
07/02/2012
4.63
 1,970,500 4.44 4.63 4.35 0 0 0
06/02/2012
4.44
 1,949,200 4.17 4.44 4.17 5,000 0 0.0
03/02/2012
4.17
 3,262,800 3.90 4.17 4.08 43,300 0 0.2
02/02/2012
3.90
 244,700 3.81 3.90 3.81 0 0 0
01/02/2012
3.81
 908,500 3.81 3.90 3.63 0 0 0
31/01/2012
3.81
 1,393,600 3.72 3.90 3.63 0 0 0
30/01/2012
3.72
 813,700 3.72 3.90 3.63 0 0 0
20/01/2012
3.72
 1,084,200 3.72 3.90 3.72 0 0 0
19/01/2012
3.72
 731,100 3.54 3.72 3.54 0 0 0
18/01/2012
3.54
 454,500 3.45 3.63 3.45 0 0 0
17/01/2012
3.45
 568,700 3.63 3.63 3.45 0 0 0
16/01/2012
3.63
 998,500 3.45 3.63 3.45 0 0 0
13/01/2012
3.45
 578,400 3.36 3.54 3.36 0 0 0
12/01/2012
3.36
 546,600 3.54 3.54 3.36 0 0 0
11/01/2012
3.54
 1,151,600 3.45 3.54 3.45 0 0 0
10/01/2012
3.45
 481,400 3.27 3.45 3.17 0 0 0
09/01/2012
3.27
 1,126,400 3.45 3.45 3.27 0 0 0
06/01/2012
3.45
 820,200 3.45 3.54 3.36 0 0 0
05/01/2012
3.45
 753,500 3.72 3.72 3.45 0 0 0
04/01/2012
3.72
 1,423,400 3.54 3.72 3.54 0 0 0
03/01/2012
3.54
 885,700 3.36 3.54 3.27 0 0 0
30/12/2011
3.36
 824,600 3.36 3.54 3.17 0 0 0
29/12/2011
3.36
 596,200 3.54 3.63 3.36 0 0 0
28/12/2011
3.54
 2,120,000 3.63 3.72 3.45 0 0 0
27/12/2011
3.63
 130,300 3.90 3.90 3.63 0 0 0
26/12/2011
3.90
 752,000 4.17 4.17 3.90 0 0 0
23/12/2011
4.17
 1,160,800 4.44 4.44 4.17 0 0 0
22/12/2011
4.44
 511,200 4.72 4.72 4.44 0 0 0
21/12/2011
4.72
 1,359,900 4.90 4.99 4.63 0 0 0
20/12/2011
4.90
 999,600 5.17 5.17 4.90 0 0 0
19/12/2011
5.17
 795,300 5.53 5.53 5.17 0 0 0
16/12/2011
5.53
 935,500 5.44 5.71 5.26 0 0 0
15/12/2011
5.44
 1,191,900 5.80 5.80 5.44 0 0 0
14/12/2011
5.80
 961,800 6.08 6.08 5.80 0 0 0
13/12/2011
6.08
 1,256,800 6.44 6.53 6.08 0 0 0
12/12/2011
6.44
 892,200 6.80 6.80 6.35 0 0 0
09/12/2011
6.80
 885,200 6.98 6.98 6.62 0 0 0
08/12/2011
6.98
 682,100 6.98 7.17 6.89 0 0 0
07/12/2011
6.98
 762,100 7.26 7.35 6.98 0 0 0
06/12/2011
7.26
 967,200 7.35 7.62 7.17 0 0 0
05/12/2011
7.35
 1,114,700 7.07 7.35 6.89 0 0 0
02/12/2011
7.07
 550,100 6.89 7.07 6.44 0 0 0
01/12/2011
6.89
 595,400 6.80 7.17 6.80 0 0 0
30/11/2011
6.80
 796,200 7.07 7.07 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |