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)
21/01/2013
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
18/09/2012
1.09
 265,300 1.18 1.18 1.09 0 0 0
17/09/2012
1.18
 439,300 1.27 1.27 1.18 0 0 0
14/09/2012
1.27
 307,200 1.18 1.27 1.09 0 0 0
13/09/2012
1.18
 78,900 1.18 1.27 1.09 0 0 0
12/09/2012
1.18
 515,900 1.09 1.18 1.09 0 0 0
11/09/2012
1.09
 369,500 1.09 1.09 1.00 0 0 0
10/09/2012
1.09
 240,000 1.27 1.27 1.09 0 0 0
07/09/2012
1.27
 116,800 1.27 1.27 1.18 0 0 0
06/09/2012
1.27
 277,100 1.36 1.36 1.27 0 0 0
05/09/2012
1.36
 421,100 1.36 1.36 1.27 0 0 0
04/09/2012
1.36
 129,200 1.36 1.36 1.27 0 0 0
31/08/2012
1.36
 188,600 1.36 1.36 1.27 0 0 0
30/08/2012
1.36
 312,400 1.36 1.45 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |