CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.50
-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)
15/12/2010
19.41
 2,520,900 19.68 20.86 19.23 700 0 0.0
14/12/2010
19.68
 4,027,500 20.68 22.04 19.32 40,000 241,400 -4.3
13/12/2010
20.68
 360,600 19.41 20.68 20.68 0 0 0
10/12/2010
19.41
 1,710,200 18.78 19.41 19.05 0 0 0
09/12/2010
18.78
 3,576,100 18.32 19.59 17.41 2,100 0 0.0
08/12/2010
18.32
 2,702,900 19.32 19.86 18.32 0 10,100 -0.2
07/12/2010
19.32
 3,175,200 19.95 20.86 19.32 2,700 0 0.1
06/12/2010
19.95
 2,500,800 19.50 20.86 19.77 46,400 6,000 0.9
03/12/2010
19.50
 341,800 18.96 19.50 19.05 0 0 0
02/12/2010
18.96
 4,678,300 17.23 19.23 16.96 58,300 18,600 0.8
01/12/2010
17.23
 4,313,100 17.23 18.41 16.87 0 0 0
30/11/2010
17.23
 469,100 16.42 17.23 16.78 0 0 0
29/11/2010
16.42
 2,676,900 15.42 16.42 14.97 0 0 0
26/11/2010
15.42
 2,883,100 14.51 15.42 14.78 0 0 0
25/11/2010
14.51
 1,163,400 13.70 14.51 13.61 0 0 0
24/11/2010
13.70
 2,934,300 13.06 13.88 12.61 15,000 0 0.2
23/11/2010
13.06
 1,658,800 12.52 13.15 12.43 10,000 0 0.1
22/11/2010
12.52
 951,600 12.79 12.79 12.15 25,000 0 0.3
19/11/2010
12.79
 1,751,100 13.06 13.61 12.70 11,000 700 0.2
18/11/2010
13.06
 1,244,100 12.43 13.06 12.24 35,000 0 0.5
17/11/2010
12.43
 901,600 12.15 12.61 11.97 25,400 0 0.3
16/11/2010
12.15
 1,102,100 12.52 12.70 11.79 0 25,000 -0.3
15/11/2010
12.52
 1,060,700 12.70 13.24 12.24 50,000 0 0.7
12/11/2010
12.70
 1,474,700 13.15 13.15 12.43 0 700 -0.0
11/11/2010
13.15
 1,445,900 13.79 13.88 13.06 9,000 0 0.1
10/11/2010
13.79
 788,900 13.88 14.15 13.61 0 1,400 -0.0
09/11/2010
13.88
 1,911,400 14.42 14.42 13.79 8,000 11,000 -0.0
08/11/2010
14.42
 1,167,500 14.97 15.42 14.42 25,000 0 0.4
05/11/2010
14.97
 1,369,500 14.15 14.97 13.88 0 0 0
04/11/2010
14.15
 843,200 13.88 14.51 13.42 0 0 0
03/11/2010
13.88
 4,509,900 14.60 14.69 13.61 13,400 0 0.2
02/11/2010
14.60
 166,100 15.69 15.69 14.60 0 0 0
01/11/2010
15.69
 303,900 16.87 16.87 15.69 0 0 0
29/10/2010
16.87
 480,900 17.87 17.87 16.87 0 0 0
28/10/2010
17.87
 542,100 18.68 20.41 17.87 0 0 0
27/10/2010
18.68
 565,500 18.41 19.50 18.23 0 0 0
26/10/2010
18.41
 73,800 17.78 18.41 17.60 3,500 0 0.1
25/10/2010
17.78
 267,500 17.51 17.78 16.51 0 0 0
22/10/2010
17.51
 364,100 18.68 18.68 17.32 400 0 0.0
21/10/2010
18.68
 371,900 19.41 19.86 18.14 0 0 0
20/10/2010
19.41
 275,600 20.77 20.77 19.41 0 0 0
19/10/2010
20.77
 407,300 21.68 22.13 20.50 0 0 0
18/10/2010
21.68
 102,500 22.31 22.68 21.68 0 0 0
15/10/2010
22.31
 146,700 22.49 22.68 22.13 0 0 0
14/10/2010
22.49
 144,800 22.68 23.31 22.40 0 0 0
13/10/2010
22.68
 197,700 22.22 23.13 21.86 0 0 0
12/10/2010
22.22
 321,200 23.04 23.22 22.13 0 0 0
11/10/2010
23.04
 226,100 23.49 23.67 22.95 0 0 0
08/10/2010
23.49
 312,200 24.04 24.49 23.31 0 0 0
07/10/2010
24.04
 230,200 25.22 26.30 23.85 0 0 0
06/10/2010
25.22
 329,900 24.40 25.22 24.31 0 0 0
05/10/2010
24.40
 392,200 24.22 24.76 22.77 0 0 0
04/10/2010
24.22
 412,100 25.85 25.85 24.22 0 0 0
01/10/2010
25.85
 238,300 26.12 26.49 25.67 0 0 0
30/09/2010
26.12
 413,100 26.58 26.76 25.58 0 0 0
29/09/2010
26.58
 595,100 27.94 28.12 26.39 0 0 0
28/09/2010
27.94
 365,600 27.94 29.84 27.85 0 0 0
27/09/2010
27.94
 264,500 27.48 28.57 27.21 0 0 0
24/09/2010
27.48
 478,000 27.48 28.48 26.85 0 0 0
23/09/2010
27.48
 266,400 27.85 28.03 26.30 0 0 0
22/09/2010
27.85
 295,900 27.94 28.39 27.48 0 0 0
21/09/2010
27.94
 453,900 28.57 29.21 27.76 0 0 0
20/09/2010
28.57
 710,300 28.03 29.93 28.03 0 0 0
17/09/2010
28.03
 295,500 26.49 28.03 26.67 0 0 0
16/09/2010
26.49
 283,200 26.03 26.67 25.49 0 0 0
15/09/2010
26.03
 392,900 27.30 27.30 25.94 3,200 0 0.1
14/09/2010
27.30
 534,900 27.21 28.57 26.12 0 0 0
13/09/2010
27.21
 514,300 28.84 28.84 27.21 0 0 0
10/09/2010
28.84
 629,600 30.66 31.29 28.84 0 0 0
09/09/2010
30.66
 580,500 29.75 31.56 29.75 0 0 0
08/09/2010
29.75
 628,500 30.11 30.20 28.12 0 0 0
07/09/2010
30.11
 2,040,900 28.21 30.11 29.02 0 0 0
06/09/2010
28.21
 113,100 26.39 28.21 28.21 0 0 0
01/09/2010
26.39
 568,900 24.76 26.39 25.85 0 0 0
31/08/2010
24.76
 299,200 23.31 24.76 24.31 0 500 -0.0
30/08/2010
23.31
 77,600 21.95 23.31 22.31 0 0 0
27/08/2010
21.95
 435,900 22.86 23.13 21.59 0 0 0
26/08/2010
22.86
 844,100 24.49 24.85 22.86 0 0 0
25/08/2010
24.49
 74,900 25.85 25.85 24.49 0 0 0
24/08/2010
25.85
 377,200 27.30 27.76 25.85 0 0 0
23/08/2010
27.30
 456,000 27.85 28.93 27.12 0 0 0
20/08/2010
27.85
 680,500 28.57 29.39 27.21 0 0 0
19/08/2010
28.57
 303,300 29.02 29.48 28.21 0 0 0
18/08/2010
29.02
 540,200 30.02 31.02 28.84 0 0 0
17/08/2010
30.02
 617,500 30.93 31.75 29.02 0 0 0
16/08/2010
30.93
 700,200 29.57 30.93 29.02 0 0 0
13/08/2010
29.57
 711,600 27.85 29.93 27.39 0 0 0
12/08/2010
27.85
 606,100 30.11 30.11 27.76 0 0 0
11/08/2010
30.11
 372,800 29.02 30.29 28.57 0 0 0
10/08/2010
29.02
 748,800 30.20 30.39 28.30 0 0 0
09/08/2010
30.20
 557,000 32.11 32.11 30.20 0 0 0
06/08/2010
32.11
 550,500 33.47 34.47 31.93 0 0 0
05/08/2010
33.47
 523,400 34.01 35.37 33.20 0 400 -0.0
04/08/2010
34.01
 474,000 35.65 35.65 33.83 0 0 0
03/08/2010
35.65
 1,281,500 34.65 37.01 35.37 0 0 0
02/08/2010
34.65
 798,000 35.19 35.56 34.29 0 0 0
30/07/2010
35.19
 522,100 35.56 36.01 35.10 0 0 0
29/07/2010
35.56
 523,300 35.65 36.10 33.02 0 0 0
28/07/2010
35.65
 558,600 34.92 36.01 35.01 0 0 0
27/07/2010
34.92
 547,100 36.19 36.19 34.92 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |