CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.80
0.10
(1.49%)
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
(2026-09-04) 		1.90 31.15% 3,249,200 -6,300 0.0
6.10
8.60
6.80
2 tháng
(2026-08-05) 		-0.60 -6.98% 5,658,800 -15,800 -0.1
6.10
8.60
6.80
3 tháng
(2026-07-06) 		1 14.29% 16,305,200 -13,400 -0.1
6
10.50
6.80
6 tháng
(2026-04-07) 		4.10 105.13% 18,520,700 -1,800 -0.1
3.30
10.50
6.80
12 tháng
(2025-10-09) 		2.90 56.86% 21,476,200 -9,100 -0.1
3.30
10.50
6.80
24 tháng
(2024-10-14) 		1.50 23.08% 28,524,982 5,400 0.0
3.30
10.50
6.80
36 tháng
(2023-10-20) 		1.30 19.40% 28,830,030 5,390 0.0
3.30
10.50
6.80
60 tháng
(2021-11-01) 		-9.80 -55.06% 32,329,187 -2,110 -0.1
3.30
17.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
10.20
 11,068 10 10.20 9.80 0 0 0
02/06/2022
10
 1,402 10.20 10.20 10 0 0 0
01/06/2022
10.10
 1,700 10.20 10.20 10.10 0 0 0
31/05/2022
10.30
 1,660 10.30 10.30 10.30 0 0 0
30/05/2022
10.30
 2,100 10.20 10.30 10.20 0 0 0
27/05/2022
10.30
 3,600 10.30 10.30 9.90 0 0 0
26/05/2022
10.30
 4,400 10.10 10.40 10 0 0 0
25/05/2022
10.50
 1,600 10.50 10.50 10.50 0 0 0
24/05/2022
10.50
 700 10.50 10.50 10.50 0 0 0
23/05/2022
10.50
 5,000 10.30 10.50 10 0 0 0
20/05/2022
10.50
 900 10.90 10.90 10.50 0 0 0
19/05/2022
10.90
 1,800 10.90 10.90 10.90 0 0 0
18/05/2022
10.90
 2,402 10.90 10.90 10.40 0 0 0
17/05/2022
10.70
 6,500 11.10 11.10 10.50 0 0 0
16/05/2022
10.90
 9,700 10.70 11.30 10.70 0 0 0
13/05/2022
10.70
 4,500 11 11.20 10.70 0 0 0
12/05/2022
10.70
 1,700 11 11 10.70 0 0 0
11/05/2022
11
 7,800 11.30 11.40 11 0 0 0
10/05/2022
11.40
 2,500 10.90 11.40 10.90 0 0 0
09/05/2022
11
 6,000 11.30 11.30 10.80 0 100 0.0
06/05/2022
11.90
 2,600 12 12 11 0 0 0
05/05/2022
12
 6,916 13.50 13.50 12 0 0 0
04/05/2022
12.30
 7,800 11.60 12.30 11.60 0 0 0
29/04/2022
11.60
 6,802 11.20 11.60 10.70 0 0 0
28/04/2022
11.50
 7,600 11.70 11.70 11 0 0 0
27/04/2022
11.70
 7,500 11 11.70 11 0 0 0
26/04/2022
11
 9,700 10.80 11 10.40 0 100 0.0
25/04/2022
10.80
 20,692 10.90 11.80 10.50 0 300 0.0
22/04/2022
10.80
 6,203 12 12.20 10.80 0 900 0.0
21/04/2022
11.80
 15,900 12.80 12.80 11.60 0 0 0
20/04/2022
12.80
 5,890 13.40 13.40 12.80 0 0 0
19/04/2022
13.50
 3,300 13.60 13.60 13.50 0 0 0
18/04/2022
13.60
 6,700 13.70 13.70 13 0 0 0
14/04/2022
13.90
 3,400 13.90 13.90 13.70 0 0 0
13/04/2022
13.90
 6,910 13.90 14 13.50 0 0 0
12/04/2022
14.10
 7,200 14.20 14.20 14 0 700 0.0
08/04/2022
14.30
 3,900 14.40 14.50 14.30 0 0 0
07/04/2022
14.40
 3,919 14.50 14.50 14.30 0 0 0
06/04/2022
14.50
 8,300 14.70 14.70 14.40 0 0 0
05/04/2022
14.70
 16,300 14.50 14.70 14.40 0 0 0
04/04/2022
14.50
 14,300 14.50 14.70 14.50 0 0 0
31/03/2022
14.70
 12,110 14.70 14.80 14.60 0 0 0
30/03/2022
14.70
 6,400 14.80 14.80 14.50 0 0 0
29/03/2022
14.80
 21,912 14.70 15.30 14.60 0 0 0
28/03/2022
14.70
 17,245 14.80 14.80 14.50 0 0 0
25/03/2022
14.90
 20,527 14.90 15.30 14.60 0 0 0
24/03/2022
14.90
 9,600 14.90 14.90 14.70 0 0 0
23/03/2022
14.90
 15,568 14.90 14.90 14.70 0 0 0
22/03/2022
14.90
 35,839 14.90 14.90 14.50 0 0 0
21/03/2022
14.80
 18,300 15.20 15.30 14.60 0 0 0
18/03/2022
14.90
 10,820 14.90 14.90 14.70 0 0 0
17/03/2022
14.90
 21,259 14.80 14.90 14.50 0 0 0
16/03/2022
14.80
 8,701 14.90 14.90 14.60 0 0 0
15/03/2022
14.90
 7,700 14.90 14.90 14.70 0 0 0
14/03/2022
14.90
 11,101 14.80 14.90 14.40 0 900 0.0
11/03/2022
14.90
 9,825 14.90 14.90 14.80 0 400 0.0
10/03/2022
14.90
 18,800 14.70 14.90 14.50 0 0 0
09/03/2022
14.70
 9,604 14.70 14.80 14.50 400 0 0.0
08/03/2022
14.80
 27,242 14.90 14.90 14.40 0 0 0
07/03/2022
15
 28,445 15.30 15.30 14.70 100 0 0.0
04/03/2022
15.30
 24,865 15.30 15.60 15 0 0 0
03/03/2022
15.30
 17,009 14.80 15.30 14.80 0 0 0
02/03/2022
14.70
 13,260 14.90 15 14.70 0 0 0
01/03/2022
14.80
 18,706 15.20 15.20 14.80 0 0 0
28/02/2022
15.10
 8,947 15.20 15.30 15 0 0 0
25/02/2022
15.30
 18,514 15.30 15.30 14.90 0 0 0
24/02/2022
15.30
 19,978 15.30 15.30 15 0 0 0
23/02/2022
15.30
 13,700 15.30 15.40 15 0 0 0
22/02/2022
15.30
 12,632 15.30 15.40 15 0 0 0
21/02/2022
15.40
 11,619 15.50 15.50 15.20 0 0 0
18/02/2022
15.40
 10,301 15.80 15.80 15 0 0 0
17/02/2022
15.50
 7,845 15.50 15.50 15.40 0 0 0
16/02/2022
15.40
 9,593 15.40 15.40 15.10 0 0 0
15/02/2022
15.50
 10,320 17 17 15.30 0 0 0
14/02/2022
15.60
 10,000 16.20 16.20 15 0 0 0
11/02/2022
15.60
 7,940 16.40 16.40 15.40 0 0 0
10/02/2022
15.60
 14,708 15.90 15.90 15 0 0 0
09/02/2022
15.80
 13,310 15.80 15.80 15.70 0 0 0
08/02/2022
15.80
 11,000 16 17 15.60 0 0 0
07/02/2022
15.60
 11,260 15.20 15.60 15.20 0 0 0
28/01/2022
15.50
 5,100 15.90 15.90 15.30 0 100 0.0
27/01/2022
15.50
 5,800 15.50 15.70 15.40 0 0 0
26/01/2022
15.50
 17,201 16.70 17 15.40 0 0 0
25/01/2022
15.50
 14,766 15.50 15.50 15.20 0 0 0
24/01/2022
15.60
 6,400 15.50 15.60 15.50 0 0 0
21/01/2022
15.70
 10,394 15.70 15.90 15.40 0 0 0
20/01/2022
15.70
 10,010 15.50 15.70 15.50 0 0 0
19/01/2022
15.70
 9,816 15.50 15.80 15.50 0 0 0
18/01/2022
15.80
 11,610 15.80 15.80 15.50 0 0 0
17/01/2022
15.90
 20,600 16.10 16.10 15.60 0 0 0
14/01/2022
15.70
 13,716 16 16 15.60 0 0 0
13/01/2022
15.90
 10,545 15.90 16 15.80 0 0 0
12/01/2022
16.10
 12,168 15.90 16.10 15.80 0 0 0
11/01/2022
16
 15,359 16.20 16.20 15.90 0 0 0
10/01/2022
16.30
 6,550 16.70 16.70 15.60 0 0 0
07/01/2022
16.40
 8,529 16.60 16.80 14.80 0 0 0
06/01/2022
16.30
 41,312 17.10 17.10 16.10 0 0 0
05/01/2022
16.30
 45,135 16.30 17.90 14.70 0 0 0
04/01/2022
16.30
 28,811 16.10 16.30 16 0 0 0
31/12/2021
16.10
 10,830 16.10 16.10 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc