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)
10/11/2011
8.16
 684,300 8.34 8.34 8.07 0 0 0
09/11/2011
8.34
 496,200 8.53 8.53 8.34 0 0 0
08/11/2011
8.53
 557,300 8.34 8.53 8.16 0 0 0
07/11/2011
8.34
 684,500 8.53 8.62 8.25 0 17,000 -0.2
04/11/2011
8.53
 630,600 8.71 8.89 8.53 0 0 0
03/11/2011
8.71
 939,700 8.62 8.71 8.44 0 10,000 -0.1
02/11/2011
8.62
 942,100 9.07 9.07 8.53 0 0 0
01/11/2011
9.07
 1,102,300 9.61 9.61 8.98 0 0 0
31/10/2011
9.61
 2,139,800 9.16 9.71 9.25 0 0 0
28/10/2011
9.16
 1,601,200 8.53 9.16 8.62 0 0 0
27/10/2011
8.53
 991,800 8.62 8.71 8.44 0 0 0
26/10/2011
8.62
 713,500 8.44 8.71 7.89 0 0 0
25/10/2011
8.44
 446,400 8.71 8.71 8.34 0 0 0
24/10/2011
8.71
 791,400 8.80 9.07 8.62 0 15,000 -0.1
21/10/2011
8.80
 904,700 8.34 8.89 8.34 0 0 0
20/10/2011
8.34
 431,000 8.44 8.53 7.80 0 0 0
19/10/2011
8.44
 682,400 8.16 8.44 8.07 0 0 0
18/10/2011
8.16
 723,700 8.34 8.34 8.07 0 0 0
17/10/2011
8.34
 519,900 8.62 8.71 8.34 0 0 0
14/10/2011
8.62
 513,800 8.71 8.89 8.62 0 0 0
13/10/2011
8.71
 855,700 8.71 8.89 8.34 0 0 0
12/10/2011
8.71
 1,756,600 9.16 9.16 8.62 0 0 0
11/10/2011
9.16
 946,300 9.16 9.52 9.07 10,000 0 0.1
10/10/2011
9.16
 689,800 9.43 9.52 9.07 0 0 0
07/10/2011
9.43
 1,301,400 9.43 9.89 9.34 32,000 0 0.3
06/10/2011
9.43
 1,467,900 8.80 9.43 8.80 0 0 0
05/10/2011
8.80
 1,999,000 9.16 9.25 8.53 0 0 0
04/10/2011
9.16
 824,000 9.16 9.25 8.80 0 0 0
03/10/2011
9.16
 1,058,000 9.52 9.52 9.07 0 0 0
30/09/2011
9.52
 1,152,500 9.89 9.98 9.43 0 0 0
29/09/2011
9.89
 1,089,300 10.34 10.34 9.80 0 0 0
28/09/2011
10.34
 575,000 10.43 10.70 10.34 0 0 0
27/09/2011
10.43
 748,500 10.43 10.61 10.34 1,000 0 0.0
26/09/2011
10.43
 810,700 10.61 10.79 10.43 0 0 0
23/09/2011
10.61
 662,700 10.88 10.88 10.52 1,000 0 0.0
22/09/2011
10.88
 894,400 10.61 10.98 10.52 0 0 0
21/09/2011
10.61
 831,400 10.52 10.88 10.43 0 0 0
20/09/2011
10.52
 943,800 11.07 11.07 10.52 2,000 0 0.0
19/09/2011
11.07
 1,009,900 10.70 11.07 10.52 0 0 0
16/09/2011
10.70
 1,842,600 11.07 11.25 10.61 0 0 0
15/09/2011
11.07
 1,169,900 11.07 11.25 10.79 2,000 0 0.0
14/09/2011
11.07
 2,279,200 11.70 11.88 11.07 0 0 0
13/09/2011
11.70
 1,934,300 11.70 12.15 11.61 0 0 0
12/09/2011
11.70
 2,539,200 11.16 11.97 10.98 0 21,000 -0.3
09/09/2011
11.16
 1,836,300 11.25 11.52 10.88 0 30,000 -0.4
08/09/2011
11.25
 1,821,500 10.98 11.70 11.16 0 0 0
07/09/2011
10.98
 1,241,000 10.43 10.98 10.52 0 0 0
06/09/2011
10.43
 1,631,200 10.61 10.61 10.25 1,000 0 0.0
05/09/2011
10.61
 2,180,700 11.34 11.34 10.61 0 0 0
01/09/2011
11.34
 2,109,400 11.25 11.52 10.98 0 8,200 -0.1
31/08/2011
11.25
 2,277,700 10.98 11.79 10.70 0 0 0
30/08/2011
10.98
 2,455,600 10.61 11.16 10.88 0 3,000 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |