CTCP Đầu tư Tổng hợp Hà Nội (shn)

3.50
0.10
(2.94%)
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
(2026-05-13) 		-0.30 -8.11% 279,200 9,800 0
3.30
3.70
3.40
2 tháng
(2026-04-13) 		-0.50 -12.82% 484,100 13,800 0
3.30
3.90
3.40
3 tháng
(2026-03-16) 		-0.30 -8.11% 1,097,900 10,500 -0.0
3.30
4
3.40
6 tháng
(2025-12-15) 		-1.50 -30.61% 2,615,400 10,300 -0.0
3.30
5
3.40
12 tháng
(2025-06-17) 		-2.80 -45.16% 9,987,700 23,700 0.1
3.30
6.90
3.40
24 tháng
(2024-06-24) 		-3.40 -50% 10,371,938 23,700 0.1
3.30
7.30
3.40
36 tháng
(2023-06-28) 		-4.20 -55.26% 10,762,891 16,190 0.0
3.30
8.90
3.40
60 tháng
(2021-07-08) 		-10.40 -75.36% 21,383,662 14,090 -0.0
3.30
19.50
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |