CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.70
-0.10
(-2.63%)
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
(2026-02-23) 		-0.10 -2.63% 503,300 3,500 0.0
3.30
3.80
3.80
2 tháng
(2026-01-16) 		-0.90 -19.57% 1,287,600 2,400 0.0
3.30
4.70
3.80
3 tháng
(2025-12-17) 		-1.20 -24.49% 1,500,800 200 -0.0
3.30
5
3.80
6 tháng
(2025-09-18) 		-1.90 -33.93% 3,049,400 -5,900 -0.0
3.30
5.70
3.80
12 tháng
(2025-03-24) 		-2.40 -39.34% 8,998,800 13,200 0.1
3.30
6.90
3.80
24 tháng
(2024-03-27) 		-3.30 -47.14% 9,362,779 13,200 0.1
3.30
7.30
3.80
36 tháng
(2023-04-03) 		-4 -51.95% 9,805,377 1,390 -0.0
3.30
8.90
3.80
60 tháng
(2021-04-12) 		-7.60 -67.26% 26,992,659 5,190 0.0
3.30
19.50
3.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2012
1.72
 218,100 1.63 1.72 1.54 0 0 0
27/07/2012
1.63
 458,000 1.72 1.72 1.63 0 0 0
26/07/2012
1.72
 268,000 1.63 1.72 1.63 0 0 0
25/07/2012
1.63
 513,300 1.72 1.72 1.63 0 0 0
24/07/2012
1.72
 283,400 1.72 1.72 1.63 0 0 0
23/07/2012
1.72
 757,100 1.81 1.81 1.72 0 0 0
20/07/2012
1.81
 597,000 1.81 1.90 1.72 0 0 0
19/07/2012
1.81
 1,285,400 1.81 1.81 1.72 0 0 0
18/07/2012
1.81
 233,000 1.81 1.81 1.72 0 0 0
17/07/2012
1.81
 149,700 1.72 1.81 1.72 0 0 0
16/07/2012
1.72
 368,100 1.81 1.81 1.72 0 0 0
13/07/2012
1.81
 969,600 1.81 1.90 1.72 0 0 0
12/07/2012
1.81
 759,600 1.81 1.90 1.72 0 0 0
11/07/2012
1.81
 160,400 1.72 1.81 1.63 0 2,000 -0.0
10/07/2012
1.72
 130,200 1.72 1.72 1.63 0 0 0
09/07/2012
1.72
 318,600 1.81 1.90 1.72 0 0 0
06/07/2012
1.81
 772,000 1.72 1.81 1.81 0 0 0
05/07/2012
1.72
 567,700 1.72 1.72 1.63 0 0 0
04/07/2012
1.72
 238,500 1.63 1.72 1.54 0 0 0
03/07/2012
1.63
 802,900 1.72 1.72 1.63 0 0 0
02/07/2012
1.72
 332,100 1.81 1.81 1.72 0 0 0
29/06/2012
1.81
 324,800 1.72 1.81 1.63 0 0 0
28/06/2012
1.72
 835,600 1.72 1.81 1.63 0 0 0
27/06/2012
1.72
 1,073,300 1.81 1.81 1.72 0 5,000 -0.0
26/06/2012
1.81
 160,200 1.90 1.90 1.81 0 0 0
25/06/2012
1.90
 402,500 2.00 2.00 1.90 0 0 0
22/06/2012
2.00
 1,239,800 2.09 2.09 1.90 0 0 0
21/06/2012
2.09
 327,800 2.00 2.09 2.00 0 0 0
20/06/2012
2.00
 613,500 2.00 2.09 1.90 0 5,000 -0.0
19/06/2012
2.00
 758,100 2.09 2.09 2.00 0 0 0
18/06/2012
2.09
 2,428,500 2.09 2.18 2.00 0 0 0
15/06/2012
2.09
 569,800 2.00 2.09 2.09 0 0 0
14/06/2012
2.00
 454,900 2.00 2.00 2.00 0 0 0
13/06/2012
2.00
 491,000 1.90 2.00 1.81 0 0 0
12/06/2012
1.90
 814,200 2.00 2.09 1.90 0 0 0
11/06/2012
2.00
 1,464,700 2.00 2.09 1.90 0 0 0
08/06/2012
2.00
 3,006,900 2.09 2.18 2.00 5,000 0 0.0
07/06/2012
2.09
 154,900 2.00 2.09 2.09 0 0 0
06/06/2012
2.00
 156,300 1.90 2.00 2.00 0 0 0
05/06/2012
1.90
 241,400 1.81 1.90 1.90 0 0 0
04/06/2012
1.81
 182,400 1.72 1.81 1.81 0 0 0
01/06/2012
1.72
 167,500 1.63 1.72 1.72 0 0 0
31/05/2012
1.63
 820,300 1.54 1.63 1.54 0 0 0
30/05/2012
1.54
 581,400 1.45 1.54 1.45 0 0 0
29/05/2012
1.45
 542,900 1.54 1.54 1.45 0 0 0
28/05/2012
1.54
 482,900 1.63 1.72 1.54 0 10,100 -0.0
25/05/2012
1.63
 583,100 1.54 1.63 1.54 0 0 0
24/05/2012
1.54
 452,900 1.63 1.63 1.54 0 30,000 -0.1
23/05/2012
1.63
 459,200 1.72 1.81 1.63 0 20,000 -0.0
22/05/2012
1.72
 684,700 1.81 1.90 1.72 5,000 0 0.0
21/05/2012
1.81
 442,700 1.72 1.81 1.63 7,000 0 0.0
18/05/2012
1.72
 678,700 1.81 1.81 1.72 700 30,000 -0.1
17/05/2012
1.81
 587,700 1.90 1.90 1.72 0 0 0
16/05/2012
1.90
 682,800 1.90 1.90 1.81 0 0 0
15/05/2012
1.90
 529,600 2.00 2.00 1.90 1,500 0 0.0
14/05/2012
2.00
 918,300 2.00 2.09 1.90 80,000 0 0.2
11/05/2012
2.00
 1,333,200 2.00 2.00 1.81 5,800 0 0.0
10/05/2012
2.00
 914,100 1.90 2.00 1.81 0 0 0
09/05/2012
1.90
 1,097,300 1.90 1.90 1.81 0 0 0
08/05/2012
1.90
 1,479,500 2.09 2.09 1.90 0 0 0
07/05/2012
2.09
 1,437,500 2.00 2.09 1.90 2,600 0 0.0
04/05/2012
2.00
 1,513,700 2.09 2.09 2.00 0 100,000 -0.2
03/05/2012
2.09
 2,653,500 2.18 2.27 2.09 0 100,000 -0.2
02/05/2012
2.18
 166,400 2.09 2.18 2.18 0 0 0
27/04/2012
2.09
 148,200 2.00 2.09 2.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |