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
(2025-11-04) 		0.60 13.95% 355,700 100 0.0
4.30
5
4.90
2 tháng
(2025-10-06) 		-0.30 -5.77% 828,600 -1,200 -0.0
4.30
5.30
4.90
3 tháng
(2025-09-05) 		-0.80 -14.04% 1,730,700 6,600 0.0
4.30
5.70
4.90
6 tháng
(2025-06-09) 		-1.40 -22.22% 7,292,800 13,400 0.1
4.30
6.90
4.90
12 tháng
(2024-12-09) 		-1.60 -24.62% 7,513,551 13,400 0.1
4.30
7.30
4.90
24 tháng
(2023-12-15) 		-2 -28.99% 7,807,896 13,490 0.1
4.30
7.50
4.90
36 tháng
(2022-12-20) 		-2.80 -36.36% 8,254,950 4,890 0.0
4.30
11.90
4.90
60 tháng
(2020-12-30) 		-3.60 -42.35% 29,028,182 -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)
08/07/2011
10.25
 433,300 10.34 10.43 10.16 2,000 0 0.0
07/07/2011
10.34
 384,400 10.43 10.70 10.25 0 0 0
06/07/2011
10.43
 566,500 10.70 11.16 10.34 0 0 0
05/07/2011
10.70
 834,500 10.34 10.70 10.43 0 0 0
04/07/2011
10.34
 595,400 10.07 10.43 9.80 20,000 0 0.2
01/07/2011
10.07
 1,007,100 10.43 10.43 9.89 0 0 0
30/06/2011
10.43
 795,200 10.79 10.88 10.25 0 0 0
29/06/2011
10.79
 702,600 10.88 10.98 10.52 0 0 0
28/06/2011
10.88
 856,900 11.25 11.34 10.79 0 0 0
27/06/2011
11.25
 520,100 11.34 11.52 11.07 0 0 0
24/06/2011
11.34
 613,200 11.07 11.43 10.98 0 0 0
23/06/2011
11.07
 664,100 11.34 11.52 10.88 0 0 0
22/06/2011
11.34
 1,172,100 11.70 11.97 11.25 0 0 0
21/06/2011
11.70
 1,259,500 10.98 11.79 10.88 0 100,000 -1.2
20/06/2011
10.98
 1,730,600 11.70 11.70 10.98 10,000 50,000 -0.5
17/06/2011
11.70
 2,139,000 12.43 12.52 11.70 0 0 0
16/06/2011
12.43
 1,703,900 12.34 12.88 11.79 0 0 0
15/06/2011
12.34
 2,082,200 12.70 12.79 12.34 0 0 0
14/06/2011
12.70
 3,907,900 12.97 13.88 12.34 100,000 0 1.5
13/06/2011
12.97
 2,437,700 12.15 12.97 12.79 50,000 0 0.7
10/06/2011
12.15
 444,400 11.70 12.15 12.15 0 0 0
09/06/2011
11.70
 2,752,800 10.88 11.70 10.52 8,200 0 0.1
08/06/2011
10.88
 1,637,800 11.25 11.43 10.79 0 0 0
07/06/2011
11.25
 2,341,700 10.70 11.25 10.70 0 0 0
06/06/2011
10.70
 1,686,100 10.88 10.88 10.43 0 0 0
03/06/2011
10.88
 2,806,700 10.70 11.43 10.52 0 295,800 -3.5
02/06/2011
10.70
 469,800 10.25 10.70 10.43 0 0 0
01/06/2011
10.25
 1,101,700 9.61 10.25 9.07 0 0 0
31/05/2011
9.61
 1,711,000 10.07 10.07 9.61 0 0 0
30/05/2011
10.07
 791,600 10.88 10.88 10.07 0 0 0
27/05/2011
10.88
 1,037,500 10.70 10.88 10.25 0 40,000 -0.5
26/05/2011
10.70
 2,500,000 10.61 11.34 9.89 0 90,000 -1.0
25/05/2011
10.61
 745,700 11.25 11.25 10.61 0 40,000 -0.5
24/05/2011
11.25
 1,023,700 11.97 12.24 11.25 0 800 -0.0
23/05/2011
11.97
 1,875,000 12.70 12.97 11.97 0 0 0
20/05/2011
12.70
 1,062,600 12.97 13.06 12.61 0 0 0
19/05/2011
12.97
 677,500 12.97 13.24 12.70 0 0 0
18/05/2011
12.97
 1,068,700 12.97 13.24 12.61 0 0 0
17/05/2011
12.97
 927,900 13.42 13.42 12.88 0 0 0
16/05/2011
13.42
 811,400 13.61 13.70 13.33 0 0 0
13/05/2011
13.61
 569,700 13.70 13.79 12.88 0 0 0
12/05/2011
13.70
 593,000 13.79 13.88 13.61 0 0 0
11/05/2011
13.79
 687,300 13.97 13.97 13.61 0 0 0
10/05/2011
13.97
 917,800 14.24 14.42 13.88 0 0 0
09/05/2011
14.24
 1,429,900 13.97 14.51 13.97 0 0 0
06/05/2011
13.97
 860,200 13.70 13.97 13.61 0 0 0
05/05/2011
13.70
 606,700 14.06 14.15 13.61 0 0 0
04/05/2011
14.06
 1,308,600 14.06 14.60 13.97 120,000 0 1.9
29/04/2011
14.06
 1,602,800 13.61 14.33 13.33 206,000 0 3.2
28/04/2011
13.61
 955,100 13.70 13.79 13.51 100,000 0 1.5
27/04/2011
13.70
 713,900 13.51 14.06 13.42 0 0 0
26/04/2011
13.51
 1,369,200 14.06 14.33 13.42 0 0 0
25/04/2011
14.06
 1,259,100 13.42 14.06 13.24 0 0 0
22/04/2011
13.42
 1,294,200 13.42 13.61 12.70 0 0 0
21/04/2011
13.42
 740,300 13.79 13.79 13.15 0 0 0
20/04/2011
13.79
 714,900 13.79 13.97 13.61 0 0 0
19/04/2011
13.79
 1,055,100 13.61 14.06 13.42 0 0 0
18/04/2011
13.61
 924,200 14.06 14.15 13.33 0 0 0
15/04/2011
14.06
 1,156,500 14.42 14.42 13.88 1,000 0 0.0
14/04/2011
14.42
 683,400 14.51 14.69 14.33 0 0 0
13/04/2011
14.51
 709,200 14.69 14.78 14.42 0 0 0
08/04/2011
14.69
 776,300 14.97 14.97 14.60 0 0 0
07/04/2011
14.97
 1,042,900 15.33 15.78 14.78 0 0 0
06/04/2011
15.33
 1,249,100 14.69 15.33 14.69 0 0 0
05/04/2011
14.69
 1,169,100 14.15 14.69 14.06 0 0 0
04/04/2011
14.15
 722,600 14.51 14.60 13.97 0 0 0
01/04/2011
14.51
 752,700 14.88 15.06 14.42 0 0 0
31/03/2011
14.88
 998,700 15.15 15.42 14.88 0 0 0
30/03/2011
15.15
 1,309,400 15.24 15.24 14.33 0 7,000 -0.1
29/03/2011
15.24
 2,065,700 15.87 16.15 14.97 0 10,000 -0.2
28/03/2011
15.87
 835,600 15.78 16.51 15.78 0 0 0
25/03/2011
15.78
 1,604,000 16.05 16.42 15.51 0 2,300 -0.0
24/03/2011
16.05
 1,438,400 16.60 16.87 16.05 0 0 0
23/03/2011
16.60
 1,462,600 15.78 16.78 15.60 0 4,000 -0.1
22/03/2011
15.78
 2,120,600 16.42 16.87 15.78 0 0 0
21/03/2011
16.42
 2,007,000 17.14 17.78 16.33 0 10,000 -0.2
18/03/2011
17.14
 2,720,300 16.69 17.41 15.96 2,700 0 0.0
17/03/2011
16.69
 1,486,200 16.05 16.78 15.87 0 0 0
16/03/2011
16.05
 1,862,800 14.97 16.05 15.06 10,000 0 0.2
15/03/2011
14.97
 1,886,900 14.97 15.87 14.33 0 0 0
14/03/2011
14.97
 5,173,800 14.42 15.42 14.51 10,000 0 0.2
11/03/2011
14.42
 148,200 13.61 14.42 14.42 0 0 0
10/03/2011
13.61
 635,900 12.79 13.61 12.88 0 0 0
09/03/2011
12.79
 1,368,200 13.06 13.15 12.52 0 0 0
08/03/2011
13.06
 807,000 13.61 13.88 12.97 0 10,000 -0.1
07/03/2011
13.61
 750,900 13.61 13.79 13.33 0 0 0
04/03/2011
13.61
 1,347,000 13.51 13.79 12.97 0 0 0
03/03/2011
13.51
 1,415,700 14.33 14.33 13.42 100 0 0.0
02/03/2011
14.33
 1,838,100 15.24 15.24 14.33 10,400 0 0.2
01/03/2011
15.24
 637,100 15.69 15.78 15.06 0 0 0
28/02/2011
15.69
 866,200 16.24 16.42 15.51 0 0 0
25/02/2011
16.24
 775,700 15.69 16.24 15.24 0 0 0
24/02/2011
15.69
 1,033,000 16.33 16.78 14.97 0 0 0
23/02/2011
16.33
 1,025,800 15.60 16.33 15.60 0 0 0
22/02/2011
15.60
 2,537,600 16.51 16.51 15.51 0 25,400 -0.4
21/02/2011
16.51
 1,607,600 17.51 17.51 16.51 0 0 0
18/02/2011
17.51
 1,169,600 17.69 18.05 17.41 3,000 0 0.1
17/02/2011
17.69
 966,700 18.32 18.32 17.60 0 0 0
16/02/2011
18.32
 757,200 18.41 18.78 18.14 0 0 0
15/02/2011
18.41
 903,200 18.59 18.78 18.14 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |