CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.70
0.10
(2.78%)
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
(2026-02-11) 		-0.20 -5.41% 490,500 3,600 0.0
3.30
3.80
3.60
2 tháng
(2026-01-12) 		-1.30 -27.08% 1,330,300 2,500 0.0
3.30
4.80
3.60
3 tháng
(2025-12-15) 		-1.40 -28.57% 1,512,600 -100 -0.0
3.30
5
3.60
6 tháng
(2025-09-15) 		-2.10 -37.50% 3,066,600 -1,100 -0.0
3.30
5.70
3.60
12 tháng
(2025-03-18) 		-2.70 -43.55% 8,968,700 13,300 0.1
3.30
6.90
3.60
24 tháng
(2024-03-25) 		-3.50 -50% 9,327,194 13,300 0.1
3.30
7.30
3.60
36 tháng
(2023-03-29) 		-4.30 -55.13% 9,772,831 1,490 -0.0
3.30
8.90
3.60
60 tháng
(2021-04-08) 		-8 -69.57% 27,225,784 1,790 -0.0
3.30
19.50
3.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2011
18.59
 968,100 19.05 19.05 18.50 0 0 0
11/02/2011
19.05
 1,112,500 18.87 19.41 18.59 0 0 0
10/02/2011
18.87
 651,900 18.87 19.23 18.50 0 10,000 -0.2
09/02/2011
18.87
 1,989,400 18.14 19.50 18.41 0 1,000 -0.0
08/02/2011
18.14
 384,200 18.41 18.68 18.05 0 0 0
28/01/2011
18.41
 888,800 18.50 19.05 18.41 0 0 0
27/01/2011
18.50
 669,600 17.87 18.50 17.96 10,000 0 0.2
26/01/2011
17.87
 840,700 17.51 18.14 17.05 0 0 0
25/01/2011
17.51
 1,051,300 17.96 18.14 17.23 0 0 0
24/01/2011
17.96
 1,417,500 18.59 19.05 17.78 2,000 0 0.0
21/01/2011
18.59
 1,374,100 18.96 19.32 18.32 0 0 0
20/01/2011
18.96
 877,500 19.23 19.41 18.87 0 0 0
19/01/2011
19.23
 1,006,900 19.14 19.77 19.05 0 0 0
18/01/2011
19.14
 1,398,100 19.95 20.14 19.14 0 0 0
17/01/2011
19.95
 1,489,400 19.77 20.86 19.68 0 30,000 -0.7
14/01/2011
19.77
 1,260,700 19.95 20.41 19.50 0 0 0
13/01/2011
19.95
 1,268,500 19.59 20.23 19.41 0 0 0
12/01/2011
19.59
 1,905,800 18.68 19.68 18.68 0 84,000 -1.8
11/01/2011
18.68
 2,024,900 19.32 19.50 18.32 30,000 20,000 0.2
10/01/2011
19.32
 2,309,100 20.59 20.68 19.32 200 100 0.0
07/01/2011
20.59
 1,656,700 20.86 21.22 20.41 20,000 6,800 0.3
06/01/2011
20.86
 1,173,700 20.68 20.95 20.32 0 0 0
05/01/2011
20.68
 1,726,900 21.41 21.59 20.50 89,000 0 2.0
04/01/2011
21.41
 2,073,500 20.77 21.95 21.13 0 0 0
31/12/2010
20.77
 1,856,300 20.32 21.13 20.14 10,800 0 0.2
30/12/2010
20.32
 1,749,700 20.86 21.32 20.14 0 0 0
29/12/2010
20.86
 1,818,800 21.32 22.13 20.59 0 0 0
28/12/2010
21.32
 2,710,300 20.14 21.32 20.14 26,300 20,000 0.2
27/12/2010
20.14
 3,246,700 19.14 20.14 19.05 0 0 0
24/12/2010
19.14
 1,885,900 18.23 19.41 18.23 0 0 0
23/12/2010
18.23
 1,355,800 19.14 19.32 18.14 0 0 0
22/12/2010
19.14
 1,329,100 19.14 20.41 18.68 20,000 0 0.4
21/12/2010
19.14
 1,500,700 19.77 20.14 18.78 0 0 0
20/12/2010
19.77
 1,604,900 19.86 20.95 19.50 0 3,000 -0.1
17/12/2010
19.86
 1,818,100 18.50 19.86 18.32 0 0 0
16/12/2010
18.50
 2,036,300 19.41 19.86 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |