CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.90
0
(0%)
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
(2025-11-19) 		0.10 2.08% 348,400 900 0.0
4.70
5
4.90
2 tháng
(2025-10-20) 		0.30 6.52% 758,100 -1,500 -0.0
4.30
5
4.90
3 tháng
(2025-09-22) 		-0.50 -9.26% 1,552,500 -6,100 -0.0
4.30
5.70
4.90
6 tháng
(2025-06-23) 		-1.10 -18.33% 7,466,700 13,000 0.1
4.30
6.90
4.90
12 tháng
(2024-12-24) 		-1.80 -26.87% 7,651,294 13,100 0.1
4.30
7.30
4.90
24 tháng
(2024-01-02) 		-2.30 -31.94% 7,981,396 13,090 0.1
4.30
7.50
4.90
36 tháng
(2023-01-04) 		-3.60 -42.35% 8,427,150 4,490 0.0
4.30
11.90
4.90
60 tháng
(2021-01-14) 		-5.60 -53.33% 28,426,348 16,690 0.1
4.30
19.50
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2021
16.70
 17,372 16.60 16.70 16.20 0 0 0
15/12/2021
16.60
 10,700 16.70 17.70 16.30 0 0 0
14/12/2021
16.70
 22,190 17 17.10 16.20 0 0 0
13/12/2021
17
 61,409 16 17 16 0 0 0
10/12/2021
16
 25,101 15.70 16 15.70 0 0 0
09/12/2021
15.70
 24,164 15.60 15.80 15.40 0 0 0
08/12/2021
15.60
 13,100 15.80 15.80 15.60 0 0 0
07/12/2021
15.80
 15,300 15.70 15.80 15.60 0 0 0
06/12/2021
15.70
 20,816 15.90 16 15.60 1,000 0 0.0
03/12/2021
15.90
 21,300 16 16 15.90 0 0 0
02/12/2021
16
 30,381 16 16.10 15.90 0 0 0
01/12/2021
16
 21,205 16 16 15.90 0 0 0
30/11/2021
16
 25,895 16.20 16.20 16 0 0 0
29/11/2021
16.20
 28,900 16.20 16.30 16 0 0 0
26/11/2021
16.20
 31,100 16.20 16.40 16.10 0 0 0
25/11/2021
16.20
 18,528 16.20 16.30 16.20 0 0 0
24/11/2021
16.20
 22,254 16.50 17.70 16.20 0 0 0
23/11/2021
16.50
 18,565 16.50 16.50 16.10 0 0 0
22/11/2021
16.50
 57,107 17.10 17.10 15.40 0 0 0
19/11/2021
17.10
 60,403 17.70 17.70 16.90 0 0 0
18/11/2021
17.70
 25,130 17.80 17.80 17.20 0 0 0
17/11/2021
17.80
 24,197 17.90 18 17.60 0 0 0
16/11/2021
17.90
 42,310 17.60 19.10 17.70 0 0 0
15/11/2021
17.60
 31,447 17.40 18.40 17.40 0 0 0
12/11/2021
17.40
 23,089 17.40 18 17.40 0 0 0
11/11/2021
17.40
 33,395 17.50 17.50 17.20 0 0 0
10/11/2021
17.50
 26,599 17.60 17.60 17.40 0 0 0
09/11/2021
17.60
 25,518 17.50 17.60 17.40 0 0 0
08/11/2021
17.50
 21,300 17.50 17.60 17.40 0 0 0
05/11/2021
17.50
 26,010 17.70 17.70 17.20 0 0 0
04/11/2021
17.70
 20,000 17.70 17.70 17.50 0 0 0
03/11/2021
17.70
 14,905 17.80 17.80 17.70 0 0 0
02/11/2021
17.80
 34,883 17.80 17.90 17.70 0 0 0
01/11/2021
17.80
 32,716 17.80 17.80 17.50 0 0 0
29/10/2021
17.80
 23,986 17.80 17.80 17.60 0 0 0
28/10/2021
17.80
 38,821 18.10 18.10 17.50 0 0 0
27/10/2021
18.10
 34,900 18.10 18.20 18 0 0 0
26/10/2021
18.10
 37,000 18.30 18.40 18.10 0 0 0
25/10/2021
18.30
 38,600 18.60 18.60 17.70 0 0 0
22/10/2021
18.60
 35,800 19 19 18.30 0 0 0
21/10/2021
19
 50,200 19 19 18.70 0 1,000 -0.0
20/10/2021
19
 50,300 19.30 19.30 18.70 0 0 0
19/10/2021
19.30
 51,500 19.40 19.40 19.10 0 0 0
18/10/2021
19.40
 51,100 19.40 19.50 19.20 0 0 0
15/10/2021
19.40
 48,100 19.50 19.60 19.10 1,000 0 0.0
14/10/2021
19.50
 54,400 19.30 19.50 19 0 0 0
13/10/2021
19.30
 50,600 19.30 19.40 19.20 0 0 0
12/10/2021
19.30
 51,500 19 19.40 18.90 0 0 0
11/10/2021
19
 36,200 19 19.10 18.70 0 0 0
08/10/2021
19
 73,100 18.40 19.10 18.20 0 0 0
07/10/2021
18.40
 55,265 18.50 18.60 18.30 0 0 0
06/10/2021
18.50
 56,900 18.40 19 17.60 0 0 0
05/10/2021
18.40
 78,400 18.20 18.70 17.90 0 0 0
04/10/2021
18.20
 111,150 17.40 18.50 17.20 0 0 0
01/10/2021
17.40
 97,856 17.10 18.80 16.70 1,112 1,112 0.0
30/09/2021
17.10
 67,085 16.90 17.30 17 0 0 0
29/09/2021
16.90
 31,625 16.90 17 16.90 0 0 0
28/09/2021
16.90
 55,200 16.30 16.90 16.40 0 0 0
27/09/2021
16.30
 17,600 16.20 17 16.20 0 0 0
24/09/2021
16.20
 61,000 16.10 16.30 16.10 0 0 0
23/09/2021
16.10
 34,184 17 17 16 0 0 0
22/09/2021
17
 36,800 17.20 17.80 17 0 0 0
21/09/2021
17.20
 67,044 16.60 17.50 16.40 0 0 0
20/09/2021
16.60
 55,800 16.50 16.60 16.40 0 0 0
17/09/2021
16.50
 59,056 16.50 16.60 16.20 0 0 0
16/09/2021
16.50
 56,432 15.80 16.50 15.80 0 0 0
15/09/2021
15.80
 37,700 15.60 16.70 15.70 0 0 0
14/09/2021
15.60
 31,710 15.60 15.70 15.50 0 0 0
13/09/2021
15.60
 30,490 15.70 15.70 15.40 0 1,500 -0.0
10/09/2021
15.70
 28,800 15.70 15.80 15.60 0 0 0
09/09/2021
15.70
 35,725 15.30 15.70 15.10 0 0 0
08/09/2021
15.30
 30,505 16.10 16.10 15.30 0 0 0
07/09/2021
16.10
 22,522 16.80 16.80 16 500 0 0.0
06/09/2021
16.80
 47,000 16.50 16.90 16.50 0 500 -0.0
01/09/2021
16.50
 62,000 15.70 17.20 15.70 0 0 0
31/08/2021
15.70
 53,900 15.70 15.80 15.50 0 0 0
30/08/2021
15.70
 54,400 15.60 15.90 15.50 0 0 0
27/08/2021
15.60
 78,900 15.70 15.80 15.50 0 0 0
26/08/2021
15.70
 75,500 15.70 15.80 15.70 0 0 0
25/08/2021
15.70
 60,102 15.50 15.70 15.40 0 0 0
24/08/2021
15.50
 57,109 15.70 16 15.40 0 0 0
23/08/2021
15.70
 71,410 15.80 15.80 15.50 0 0 0
20/08/2021
15.80
 58,600 15.80 15.80 15.10 0 0 0
19/08/2021
15.80
 50,100 15.90 15.90 15.70 0 0 0
18/08/2021
15.90
 100,911 15.80 16 15.80 0 0 0
17/08/2021
15.80
 64,800 15.90 16 15.60 0 0 0
16/08/2021
15.90
 61,200 15.70 16 15.80 0 0 0
13/08/2021
15.70
 56,300 15.80 15.80 15.40 0 0 0
12/08/2021
15.80
 77,100 15.70 16 15.40 0 0 0
11/08/2021
15.70
 66,371 15.80 15.80 15.30 0 0 0
10/08/2021
15.80
 50,826 15.80 15.90 15.50 0 0 0
09/08/2021
15.80
 83,814 16.30 16.30 15.70 0 100 -0.0
06/08/2021
16.30
 64,500 16.30 16.80 16 0 100 -0.0
05/08/2021
16.30
 83,800 16.70 16.70 16 0 0 0
04/08/2021
16.70
 353,440 16.50 17.40 15.80 0 0 0
03/08/2021
16.50
 199,200 16.70 16.70 15.50 500 0 0.0
02/08/2021
16.70
 201,300 16.80 17.30 16.60 0 0 0
30/07/2021
16.80
 218,600 17 17.20 16.50 0 0 0
29/07/2021
17
 133,400 16.90 17.50 16.80 0 0 0
28/07/2021
16.90
 166,824 16.90 17.40 16.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |