CTCP Đầu tư Tổng hợp Hà Nội (shn)

7
0.20
(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
(2026-09-04) 		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)
19/10/2020
8.50
 300 8.40 8.50 8.40 0 0 0
16/10/2020
8.50
 500 8.40 8.50 8.40 0 0 0
15/10/2020
8.50
 100 8.50 8.50 8.50 0 0 0
14/10/2020
8.40
 3,390 8.20 8.50 8.20 0 0 0
13/10/2020
8.50
 100 8.50 8.50 8.50 0 0 0
12/10/2020
8.40
 2,904 8.40 8.40 8.40 0 0 0
09/10/2020
8.40
 1,700 8.60 8.60 8.40 0 0 0
08/10/2020
8.60
 269 8.60 8.60 8.60 0 0 0
07/10/2020
8.50
 2,000 8.50 8.50 8.50 0 0 0
06/10/2020
8.50
 6,051 8.80 8.80 8.50 0 0 0
05/10/2020
9
 14,000 8.50 9 8.50 0 0 0
02/10/2020
8.70
 8,000 8.70 8.70 8.50 0 0 0
01/10/2020
8.60
 2,700 8.80 8.80 8.60 0 0 0
30/09/2020
8.90
 2,400 8.80 8.90 8.50 0 0 0
29/09/2020
8.80
 6,000 8.80 8.80 8.80 0 0 0
28/09/2020
8.80
 18,661 8.50 8.80 8.50 0 0 0
25/09/2020
8.90
 3,100 8.60 8.90 8.60 0 0 0
24/09/2020
8.90
 5,100 8.60 8.90 8.50 0 0 0
23/09/2020
9
 15,500 8.60 9 8.50 0 0 0
22/09/2020
9
 2,800 9 9 8.80 0 0 0
21/09/2020
9.50
 42,920 8.80 9.50 8.50 0 0 0
18/09/2020
9
 650 8.90 9 8.90 0 0 0
17/09/2020
9.10
 2,100 9 9.20 9 0 0 0
16/09/2020
9.10
 24,517 8.80 9.10 8.80 0 0 0
15/09/2020
9
 4,000 8.80 9 8.70 0 0 0
14/09/2020
8.90
 32,100 8.70 8.90 8.70 0 0 0
11/09/2020
8.50
 6,220 8.50 8.80 8.50 0 0 0
10/09/2020
8.70
 10,700 8.50 8.80 8.50 0 0 0
09/09/2020
8.80
 5,394 8.80 8.80 8.80 0 0 0
08/09/2020
8.80
 7,400 8.60 8.80 8.50 0 0 0
07/09/2020
8.90
 77,201 8.50 9 8.50 0 0 0
04/09/2020
9
 35,110 8.90 9 8.70 0 0 0
03/09/2020
8.70
 10,609 8.50 8.70 8.50 0 0 0
01/09/2020
8.90
 11,900 8.90 8.90 8.50 0 0 0
31/08/2020
9
 5,700 9 9 9 0 0 0
28/08/2020
9
 641 8.60 9 8.60 0 0 0
27/08/2020
9
 36,038 8.80 9 8.50 0 0 0
26/08/2020
8.90
 13,401 8.90 8.90 8.90 0 0 0
25/08/2020
9.30
 4,000 8.80 9.30 8.80 0 0 0
24/08/2020
9.20
 15,330 8.80 9.20 8.80 0 0 0
21/08/2020
8.80
 20,400 8.60 9.10 8.50 0 0 0
20/08/2020
8.80
 2,300 8.80 8.80 8.80 0 0 0
19/08/2020
8.80
 29,798 8.40 8.80 8.40 0 0 0
18/08/2020
8.80
 9,820 8.50 8.90 8.50 0 0 0
17/08/2020
8.90
 53,580 8.90 9 8.50 0 0 0
14/08/2020
9.10
 5,000 9.40 9.40 8.70 0 0 0
13/08/2020
9
 22,936 8.90 9 8.50 0 0 0
12/08/2020
8.90
 25,466 8.90 9.30 8.60 0 0 0
11/08/2020
9.20
 46,330 8.70 9.50 8.70 0 0 0
10/08/2020
8.80
 11,100 8.80 8.80 8.80 0 0 0
07/08/2020
8.80
 88,500 8.90 8.90 8.20 0 0 0
06/08/2020
9
 103,376 9 9 8.10 0 0 0
05/08/2020
9
 19,266 9.20 9.30 8.30 0 0 0
04/08/2020
9.20
 169,960 9.50 9.60 8.90 0 0 0
03/08/2020
8.80
 242,529 8.50 8.80 8.50 0 0 0
31/07/2020
8
 78,500 7.20 8 7.20 0 0 0
30/07/2020
7.30
 79,389 7.30 7.50 7.30 0 0 0
29/07/2020
7.30
 12,320 7 7.30 7 0 0 0
28/07/2020
7.50
 700 7.20 7.50 7.20 0 0 0
27/07/2020
7.20
 11,902 7 7.20 6.70 0 0 0
24/07/2020
7.20
 9,639 7.30 7.30 7 0 0 0
23/07/2020
7.10
 41,500 7.30 7.40 7 0 0 0
22/07/2020
7.30
 8,000 7.30 7.30 7 0 0 0
21/07/2020
7.30
 43,200 7.30 7.30 7.30 0 0 0
20/07/2020
7.30
 2,210 7.20 7.30 7.20 0 0 0
17/07/2020
7.30
 46,444 7.30 7.30 7.20 0 0 0
16/07/2020
7.30
 1,100 7.10 7.30 7.10 0 0 0
15/07/2020
7.40
 4,900 6.90 7.40 6.90 0 0 0
14/07/2020
7.40
 9,602 6.90 7.40 6.90 0 0 0
13/07/2020
7
 14 7 7 7 0 0 0
10/07/2020
7
 705 7 7 6.80 0 0 0
09/07/2020
7
 100 7 7 7 0 0 0
08/07/2020
7
 2,050 7.10 7.10 6.90 0 0 0
07/07/2020
6.90
 10,200 6.80 6.90 6.70 0 0 0
06/07/2020
6.90
 100 6.90 6.90 6.90 0 0 0
03/07/2020
7
 2,300 6.70 7 6.70 0 0 0
02/07/2020
7
 900 6.80 7 6.80 0 0 0
01/07/2020
7
 34,775 7 7 6.80 0 0 0
30/06/2020
7
 2,100 7 7.10 6.80 0 0 0
29/06/2020
6.80
 1,304 6.90 6.90 6.80 0 0 0
26/06/2020
7
 6,650 7.20 7.20 7 0 0 0
25/06/2020
7.20
 3,400 7.20 7.20 7.20 0 0 0
24/06/2020
7.20
 27,155 7 7.70 7 0 0 0
23/06/2020
7
 400 7 7 7 0 0 0
22/06/2020
7.40
 5,500 7.10 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 7.30 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 9 9.40 7.80 0 0 0
15/06/2020
8.60
 7,640 8.60 8.60 8.60 0 0 0
12/06/2020
7.90
 103,630 7.90 7.90 7.50 0 0 0
11/06/2020
7.20
 315,030 7.20 7.20 7.20 0 0 0
10/06/2020
6.60
 4,525 6.60 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 6.30 6.80 6.30 0 0 0
03/06/2020
6.40
 400 6.30 6.40 6.30 0 0 0
02/06/2020
6.60
 5,000 6.60 6.60 6.60 0 0 0
01/06/2020
6.80
 4,710 6.70 7 6.50 0 0 0

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