CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.70
0.40
(6.35%)

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
(2024-10-14)
-0.20 -3.08% 15,600 -100 -0.0
6.20
6.80
6.30
2 tháng
(2024-09-16)
-0.20 -3.08% 37,700 0 0
6.20
6.90
6.30
3 tháng
(2024-08-15)
-0.70 -10% 67,000 -100 -0.0
6.20
7.30
6.30
6 tháng
(2024-05-17)
-0.90 -12.50% 190,700 0 -0
6.20
7.30
6.30
12 tháng
(2023-11-20)
-0.50 -7.35% 296,500 -10 -0.0
6.20
7.50
6.30
24 tháng
(2022-11-24)
-1.30 -17.11% 789,340 -8,610 -0.1
6.20
11.90
6.30
36 tháng
(2021-11-29)
-9.90 -61.11% 2,897,568 -8,610 -0.1
6.20
17
6.30
60 tháng
(2019-12-10)
-2.60 -29.21% 26,462,551 -57,905 -0.4
6.20
19.50
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
7.20
27,155 7 7.70 7 0 0 0
23/06/2020
7
400 7.40 7.40 7 0 0 0
22/06/2020
7.40
5,500 7 7.40 7 0 0 0
19/06/2020
7
30,452 7.70 7.70 7 0 0 0
18/06/2020
7.70
9,344 7.40 7.70 6.70 0 0 0
17/06/2020
7.40
18,800 7.80 7.80 7.40 0 0 0
16/06/2020
7.80
136,341 8.60 9.40 7.80 0 0 0
15/06/2020
8.60
7,640 7.90 8.60 8.60 0 0 0
12/06/2020
7.90
103,630 7.20 7.90 7.50 0 0 0
11/06/2020
7.20
315,030 6.60 7.20 7.20 0 0 0
10/06/2020
6.60
4,525 6.70 6.80 6.60 0 0 0
09/06/2020
6.70
320 6.70 6.70 6.70 0 0 0
08/06/2020
6.70
19,892 6.70 7 6.50 0 0 0
05/06/2020
6.70
1,120 6.80 6.80 6.70 0 0 0
04/06/2020
6.80
320 6.40 6.80 6.30 0 0 0
03/06/2020
6.40
400 6.60 6.60 6.30 0 0 0
02/06/2020
6.60
5,000 6.80 6.80 6.60 0 0 0
01/06/2020
6.80
4,710 6.60 7 6.50 0 0 0
29/05/2020
6.60
339 6.80 6.80 6.60 0 0 0
28/05/2020
6.80
9,021 6.80 6.80 6.80 0 0 0
27/05/2020
6.80
1,120 7 7 6.80 0 0 0
26/05/2020
7
400 7.40 7.40 7 0 0 0
25/05/2020
7.40
1,600 7 7.40 6.90 0 0 0
22/05/2020
7
1,618 7 7 7 0 0 0
21/05/2020
7
27,500 7 7.20 7 0 0 0
20/05/2020
7
800 7.50 7.50 7 0 0 0
19/05/2020
7.50
5 7.50 7.50 7.50 0 0 0
18/05/2020
7.50
1,020 7 7.50 7.50 0 0 0
15/05/2020
7
12,100 7.10 7.10 7 0 0 0
14/05/2020
7.10
0 7.10 7.10 7.10 0 0 0
13/05/2020
7.10
5,540 7.60 7.60 7.10 0 0 0
12/05/2020
7.60
0 7.60 7.60 7.60 0 0 0
11/05/2020
7.60
200 7.50 7.60 7.50 0 0 0
08/05/2020
7.50
5,300 7.20 7.50 7.20 0 0 0
07/05/2020
7.20
1,405 7.20 7.30 7.20 0 0 0
06/05/2020
7.20
8,400 7.50 7.70 7.10 0 0 0
05/05/2020
7.50
4,082 7.50 7.60 7.50 0 0 0
04/05/2020
7.50
9,828 7.30 7.50 7 0 0 0
29/04/2020
7.30
2,100 7.10 7.30 7.10 0 0 0
28/04/2020
7.10
2,800 7.40 7.40 7.10 0 0 0
27/04/2020
7.40
10,805 6.80 7.40 7 0 0 0
24/04/2020
6.80
52,500 6.80 7 6.80 0 0 0
23/04/2020
6.80
750 6.80 6.80 6.80 0 0 0
22/04/2020
6.80
2,308 6.80 6.90 6.50 0 0 0
21/04/2020
6.80
5,800 7.10 7.10 6.80 0 0 0
20/04/2020
7.10
362 7 7.10 6.90 0 0 0
17/04/2020
7
5,080 7.20 7.20 7 0 0 0
16/04/2020
7.20
2,328 7 7.20 7 0 0 0
15/04/2020
7
7,486 7.60 7.60 7 0 0 0
14/04/2020
7.60
3,618 7.20 7.80 7.20 0 0 0
13/04/2020
7.20
5,200 6.60 7.20 6.90 0 0 0
10/04/2020
6.60
59,186 6.50 6.70 5.90 0 0 0
09/04/2020
6.50
13,409 7.10 7.10 6.50 0 0 0
08/04/2020
7.10
3,605 7.80 7.90 7.10 0 0 0
07/04/2020
7.80
9,944 8.40 8.40 7.70 0 0 0
06/04/2020
8.40
10,100 8.50 8.50 8.40 0 0 0
03/04/2020
8.50
13,666 8.50 8.50 8.40 0 0 0
01/04/2020
8.50
7,310 8.10 8.50 8.20 0 0 0
31/03/2020
8.10
14,188 8.70 8.70 8.10 0 0 0
30/03/2020
8.70
27,500 8.90 8.90 8.60 0 0 0
27/03/2020
8.90
49,831 8.90 8.90 8.60 0 0 0
26/03/2020
8.90
77,501 8.80 8.90 8.60 0 0 0
25/03/2020
8.80
29,627 8.80 8.80 8.60 0 0 0
24/03/2020
8.80
22,400 8.80 8.80 8.60 0 0 0
23/03/2020
8.80
82,712 8.90 8.90 8.30 0 0 0
20/03/2020
8.90
2,000 8.90 8.90 8.60 0 0 0
19/03/2020
8.90
52,164 8.90 8.90 8.70 0 0 0
18/03/2020
8.90
13,055 8.60 8.90 8.60 0 0 0
17/03/2020
8.60
4,600 8.90 8.90 8.60 0 0 0
16/03/2020
8.90
43,500 8.90 8.90 8.60 0 0 0
13/03/2020
8.90
7,000 8.90 8.90 8.60 0 0 0
12/03/2020
8.90
25,200 8.90 8.90 8.60 0 0 0
11/03/2020
8.90
7,015 9.30 9.30 8.90 0 0 0
10/03/2020
9.30
38,200 8.80 9.30 8.60 0 0 0
09/03/2020
8.80
11,805 8.90 8.90 8.60 0 1,500 -0.0
06/03/2020
8.90
51,000 9 9 8.80 0 0 0
05/03/2020
9
35,139 8.90 9 9 0 0 0
04/03/2020
8.90
49,478 8.90 8.90 8.90 0 0 0
03/03/2020
8.90
20,430 9 9 8.60 0 0 0
02/03/2020
9
45,672 8.90 9 8.60 0 0 0
28/02/2020
8.90
14,600 8.90 8.90 8.60 0 0 0
27/02/2020
8.90
33,005 8.90 8.90 8.80 0 0 0
26/02/2020
8.90
3,700 8.90 8.90 8.60 0 0 0
25/02/2020
8.90
43,000 8.90 8.90 8.90 0 0 0
24/02/2020
8.90
5,120 8.90 8.90 8.60 0 0 0
21/02/2020
8.90
37,600 8.80 8.90 8.80 0 0 0
20/02/2020
8.80
31,657 8.90 9 8.60 0 0 0
19/02/2020
8.90
208 9 9 8.90 0 0 0
18/02/2020
9
45,500 8.90 9 8.90 0 0 0
17/02/2020
8.90
1,100 8.90 8.90 8.60 0 100 -0.0
14/02/2020
8.90
25,600 8.90 8.90 8.80 0 0 0
13/02/2020
8.90
51,275 8.90 8.90 8.40 0 0 0
12/02/2020
8.90
9,999 9 9 8.60 0 0 0
11/02/2020
9
26,500 9 9 9 0 0 0
10/02/2020
9
24,900 9 9 8.60 0 0 0
07/02/2020
9
6,000 9 9 9 0 0 0
06/02/2020
9
2,300 9 9 8.90 0 0 0
05/02/2020
9
22,600 8.70 9 8.30 0 0 0
04/02/2020
8.70
5,100 8.90 8.90 8.40 0 0 0
03/02/2020
8.90
14,900 8.90 8.90 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |