CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.50
-0.10
(-2.17%)
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
(2025-12-29) 		-0.20 -4.17% 310,100 -4,500 -0.0
4.50
5
4.60
2 tháng
(2025-11-28) 		-0.20 -4.17% 595,300 -3,500 -0.0
4.50
5
4.60
3 tháng
(2025-10-29) 		0.10 2.22% 953,200 -4,800 -0.0
4.30
5
4.60
6 tháng
(2025-07-31) 		-1 -17.86% 7,333,300 3,600 0.0
4.30
6.90
4.60
12 tháng
(2025-02-03) 		-2.10 -31.34% 7,953,323 8,600 0.1
4.30
6.90
4.60
24 tháng
(2024-02-07) 		-2.60 -36.11% 8,298,246 8,600 0.1
4.30
7.40
4.60
36 tháng
(2023-02-13) 		-4 -46.51% 8,726,345 -810 -0.0
4.30
8.90
4.60
60 tháng
(2021-02-22) 		-4.30 -48.31% 27,985,410 11,990 0.1
4.30
19.50
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2011
10.61
 1,657,000 10.07 10.61 10.16 0 5,000 -0.1
26/08/2011
10.07
 1,292,500 10.07 10.25 9.80 0 0 0
25/08/2011
10.07
 1,681,000 9.89 10.25 9.52 0 0 0
24/08/2011
9.89
 2,405,200 9.71 10.34 9.61 0 0 0
23/08/2011
9.71
 2,048,200 9.43 9.98 9.43 0 0 0
22/08/2011
9.43
 522,400 8.89 9.43 8.89 0 0 0
19/08/2011
8.89
 1,443,600 9.07 9.25 8.62 0 0 0
18/08/2011
9.07
 2,005,600 8.80 9.16 8.89 5,000 0 0.1
17/08/2011
8.80
 1,619,400 8.25 8.80 8.25 0 0 0
16/08/2011
8.25
 539,200 8.07 8.34 8.07 0 30,000 -0.3
15/08/2011
8.07
 432,300 8.16 8.34 8.07 0 30,000 -0.3
12/08/2011
8.16
 586,400 8.16 8.44 8.07 0 0 0
11/08/2011
8.16
 719,200 8.34 8.34 7.89 0 0 0
10/08/2011
8.34
 693,100 8.07 8.62 8.07 0 0 0
09/08/2011
8.07
 1,191,300 8.44 8.44 8.07 0 0 0
08/08/2011
8.44
 887,100 8.98 8.98 8.44 0 0 0
05/08/2011
8.98
 1,707,400 8.71 9.07 8.25 80,000 0 0.8
04/08/2011
8.71
 834,400 8.34 8.71 7.89 0 0 0
03/08/2011
8.34
 734,500 8.25 8.34 7.98 0 0 0
02/08/2011
8.25
 1,243,200 8.71 9.07 8.25 0 0 0
01/08/2011
8.71
 415,000 9.07 9.07 8.62 0 0 0
29/07/2011
9.07
 499,000 9.16 9.25 8.98 0 0 0
28/07/2011
9.16
 288,900 9.25 9.43 9.16 0 0 0
27/07/2011
9.25
 574,400 9.25 9.34 9.07 0 0 0
26/07/2011
9.25
 633,100 9.34 9.61 9.16 0 0 0
25/07/2011
9.34
 404,700 9.43 9.52 9.34 0 0 0
22/07/2011
9.43
 494,300 9.61 9.61 9.43 0 0 0
21/07/2011
9.61
 514,500 9.98 10.16 9.52 0 0 0
20/07/2011
9.98
 828,300 9.43 9.98 9.43 0 0 0
19/07/2011
9.43
 349,300 9.61 9.61 9.34 0 0 0
18/07/2011
9.61
 856,700 9.80 9.80 9.43 0 0 0
15/07/2011
9.80
 435,300 9.89 9.98 9.80 0 0 0
14/07/2011
9.89
 903,900 10.16 10.16 9.71 0 0 0
13/07/2011
10.16
 948,600 10.07 10.34 9.98 0 0 0
12/07/2011
10.07
 737,700 9.80 10.16 9.61 1,000 0 0.0
11/07/2011
9.80
 776,400 10.25 10.25 9.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |