CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.90
0.10
(1.47%)
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)
16/03/2021
9.30
 8,767 9.20 9.30 8.90 0 0 0
15/03/2021
9.20
 24,300 9 9.30 8.80 0 0 0
12/03/2021
9
 21,093 9 9.30 8.90 0 0 0
11/03/2021
9.10
 44,410 9.30 9.40 8.80 0 0 0
10/03/2021
9.30
 28,300 9.40 9.50 9.30 5,000 0 0.0
09/03/2021
9.40
 14,936 9.30 9.40 9 0 0 0
08/03/2021
9.40
 14,312 8.90 9.50 8.80 0 0 0
05/03/2021
9.50
 26,100 9.40 9.60 9.20 0 0 0
04/03/2021
9.30
 15,170 8.90 9.40 8.60 0 0 0
03/03/2021
8.60
 20,600 8.60 9 8.30 0 0 0
02/03/2021
8.60
 6,300 8.70 8.80 8.60 0 0 0
01/03/2021
8.70
 14,320 8.80 8.80 8.50 0 0 0
26/02/2021
8.80
 20,804 8.80 8.80 8.70 0 0 0
25/02/2021
8.80
 9,500 8.80 9 8.80 0 0 0
24/02/2021
8.80
 8,850 9 9 8.70 0 0 0
23/02/2021
8.80
 1,235 9 9 8.80 0 0 0
22/02/2021
8.90
 2,300 9 9 8.90 0 0 0
19/02/2021
8.70
 7,161 8.90 9 8.60 0 0 0
18/02/2021
8.90
 17,400 8.90 8.90 8.80 0 0 0
17/02/2021
9
 2,600 8.50 9 8.50 0 0 0
09/02/2021
8.70
 500 8.20 8.70 8.20 0 0 0
08/02/2021
8.20
 47,769 8.80 8.80 8.20 0 0 0
05/02/2021
9
 4,900 8.60 9.10 8.60 0 0 0
04/02/2021
9.10
 5,300 8.50 9.10 8.50 0 0 0
03/02/2021
8.70
 9,000 8.60 9.40 8.50 0 0 0
02/02/2021
8.90
 6,000 8.40 8.90 8.40 0 0 0
01/02/2021
9
 6,000 8.50 9 8.30 0 0 0
29/01/2021
9.20
 20,000 7.80 9.20 7.70 0 0 0
28/01/2021
8.50
 35,034 8.90 8.90 8.50 0 0 0
27/01/2021
9.40
 41,400 9.70 9.90 9 0 0 0
26/01/2021
10
 32,048 10 10.30 9.60 0 0 0
25/01/2021
10
 34,866 10.30 10.50 10 0 0 0
22/01/2021
10.30
 37,822 10.30 10.50 9.60 0 0 0
21/01/2021
10.30
 65,641 9.80 10.40 9.80 200 0 0.0
20/01/2021
9.50
 41,782 9.10 9.60 9.10 0 0 0
19/01/2021
9.30
 109,902 10.30 10.30 9.30 0 0 0
18/01/2021
10.30
 75,206 10.30 10.50 10.10 0 0 0
15/01/2021
10.50
 51,931 10.80 10.80 10.40 0 0 0
14/01/2021
10.50
 123,559 9.90 11 9.90 0 0 0
13/01/2021
10.10
 54,655 10.30 10.40 9.90 0 0 0
12/01/2021
10.10
 120,400 10.20 10.30 9.80 0 0 0
11/01/2021
10.20
 193,485 10 10.50 10 0 0 0
08/01/2021
9.60
 130,550 8.90 9.60 8.90 0 0 0
07/01/2021
8.80
 176,904 8.20 8.80 7.90 0 19,845 -0.2
06/01/2021
8
 8,316 8.30 8.40 7.90 0 0 0
05/01/2021
8.30
 12,200 8.40 8.40 8 0 0 0
04/01/2021
8.10
 70,800 8 8.50 8 0 0 0
31/12/2020
8.50
 3,980 8 8.50 8 0 0 0
30/12/2020
8.50
 10,963 8.70 8.70 8.30 0 0 0
29/12/2020
8.40
 44,302 7.70 8.40 7.70 0 0 0
28/12/2020
7.70
 3,150 7.80 7.80 7.50 0 0 0
25/12/2020
7.90
 390 7.90 7.90 7.90 0 0 0
24/12/2020
8
 1,177 7.70 8 7.70 0 0 0
23/12/2020
8
 10,120 7.60 8 7.60 0 0 0
22/12/2020
7.80
 46,950 7.60 7.80 7.50 0 0 0
21/12/2020
7.70
 14,650 7.40 7.70 7.30 0 8,500 -0.1
18/12/2020
7.40
 3,361 7.30 7.40 7.30 0 0 0
17/12/2020
7.70
 9,700 7.70 7.70 7.20 0 0 0
16/12/2020
7.80
 11,776 7.70 7.80 7.70 0 0 0
15/12/2020
7.10
 11,150 7.50 7.70 7.10 0 0 0
14/12/2020
7.70
 23,675 7.50 7.70 7 0 22,050 -0.2
11/12/2020
7.40
 7,949 7.80 7.80 7.40 0 0 0
10/12/2020
7.80
 5,660 7.80 7.80 7.60 0 0 0
09/12/2020
7.50
 400 7.50 7.50 7.50 0 0 0
08/12/2020
7.80
 8,610 7.80 7.80 7.70 0 0 0
07/12/2020
7.60
 6,428 7.50 7.60 7.40 0 0 0
04/12/2020
7.80
 249 7.70 7.80 7.70 0 0 0
03/12/2020
7.60
 400 7.60 7.60 7.60 0 0 0
02/12/2020
7.50
 3,344 7.50 7.50 7.50 0 0 0
01/12/2020
7.50
 0 7.50 7.50 7.50 0 0 0
30/11/2020
7.50
 2,200 7.50 7.50 7.50 0 0 0
27/11/2020
7.80
 10,890 7.60 7.80 7.60 0 0 0
26/11/2020
7.40
 6,500 7.30 7.50 7.20 0 0 0
25/11/2020
7.60
 1,000 7.50 7.60 7.50 0 0 0
24/11/2020
7.50
 10,462 7.50 7.60 7.50 0 0 0
23/11/2020
7.80
 4,684 7.80 7.80 7.50 0 0 0
20/11/2020
7.90
 22,652 7.60 7.90 7.60 0 0 0
19/11/2020
7.90
 6,600 7.80 8 7.60 0 0 0
18/11/2020
7.90
 500 8.10 8.10 7.90 0 0 0
17/11/2020
8.10
 400 8 8.10 8 0 0 0
16/11/2020
7.90
 1,000 7.90 7.90 7.90 0 0 0
13/11/2020
8.30
 974 8.20 8.30 8.10 0 0 0
12/11/2020
8.20
 22,100 8 8.20 8 0 0 0
11/11/2020
8.20
 3,100 8 8.20 8 0 0 0
10/11/2020
8.30
 48,000 8 8.30 8 0 9,500 -0.1
09/11/2020
8.30
 0 8.30 8.30 8.30 0 0 0
06/11/2020
8.30
 2,200 8 8.30 8 0 0 0
05/11/2020
8.10
 11,400 8.20 8.30 8.10 0 0 0
04/11/2020
8.30
 5,000 8.20 8.30 8.20 0 0 0
03/11/2020
8.30
 5,800 8.30 8.30 7.90 0 0 0
02/11/2020
8
 1,400 8 8 8 0 0 0
30/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
29/10/2020
8.40
 0 8.40 8.40 8.40 0 0 0
28/10/2020
8.40
 39,900 8.30 8.40 8.10 0 0 0
27/10/2020
8.40
 1,900 8.30 8.40 8.30 0 0 0
26/10/2020
8.40
 5,200 8.30 8.40 8.30 0 0 0
23/10/2020
8.40
 10,990 8.10 8.40 7.90 0 0 0
22/10/2020
8.40
 3,900 8.20 8.40 8.10 0 0 0
21/10/2020
8.50
 9,800 8.30 8.50 8 0 0 0
20/10/2020
8.60
 1,400 8.50 8.60 8.50 0 0 0

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