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)
29/05/2020
6.60
 339 6.60 6.60 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 7.30 7 0 0 0
25/05/2020
7.40
 1,600 6.90 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 7.20 7.20 7 0 0 0
20/05/2020
7
 800 7 7 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 7.50 7.50 7.50 0 0 0
15/05/2020
7
 12,100 7 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 7.10 7.20 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 7.30 7.30 7.20 0 0 0
06/05/2020
7.20
 8,475 7.10 7.70 7.10 0 0 0
05/05/2020
7.50
 4,082 7.60 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 7.30 7.30 7.10 0 0 0
27/04/2020
7.40
 10,805 7.10 7.40 7 0 0 0
24/04/2020
6.80
 52,500 7 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 6.80 6.80 6.80 0 0 0
20/04/2020
7.10
 362 6.90 7.10 6.90 0 0 0
17/04/2020
7
 5,080 7 7 7 0 0 0
16/04/2020
7.20
 2,328 7 7.20 7 0 0 0
15/04/2020
7
 7,486 7.30 7.30 7 0 0 0
14/04/2020
7.60
 3,618 7.30 7.80 7.20 0 0 0
13/04/2020
7.20
 5,264 7 7.20 6.90 0 0 0
10/04/2020
6.60
 59,186 6.40 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 7.90 7.90 7.10 0 0 0
07/04/2020
7.80
 9,944 8.30 8.30 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 8.40 8.50 8.40 0 0 0
01/04/2020
8.50
 7,310 8.20 8.50 8.20 0 0 0
31/03/2020
8.10
 14,188 8.60 8.60 8.10 0 0 0
30/03/2020
8.70
 27,500 8.60 8.70 8.60 0 0 0
27/03/2020
8.90
 49,831 8.80 8.90 8.60 0 0 0
26/03/2020
8.90
 77,501 8.70 8.90 8.60 0 0 0
25/03/2020
8.80
 29,627 8.60 8.80 8.60 0 0 0
24/03/2020
8.80
 22,400 8.60 8.80 8.60 0 0 0
23/03/2020
8.80
 82,712 8.60 8.80 8.30 0 0 0
20/03/2020
8.90
 2,000 8.60 8.90 8.60 0 0 0
19/03/2020
8.90
 52,164 8.70 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 8.60 8.60 8.60 0 0 0
16/03/2020
8.90
 43,500 8.60 8.90 8.60 0 0 0
13/03/2020
8.90
 7,000 8.60 8.90 8.60 0 0 0
12/03/2020
8.90
 25,200 8.60 8.90 8.60 0 0 0
11/03/2020
8.90
 7,015 9.10 9.10 8.90 0 0 0
10/03/2020
9.30
 38,200 8.60 9.30 8.60 0 0 0
09/03/2020
8.80
 11,805 8.60 8.80 8.60 0 1,500 0.0
06/03/2020
8.90
 51,000 8.90 8.90 8.80 0 0 0
05/03/2020
9
 35,139 9 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 8.60 8.90 8.60 0 0 0
02/03/2020
9
 45,672 8.60 9 8.60 0 0 0
28/02/2020
8.90
 14,600 8.60 8.90 8.60 0 0 0
27/02/2020
8.90
 33,005 8.80 8.90 8.80 0 0 0
26/02/2020
8.90
 3,700 8.60 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 8.60 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 8.60 9 8.60 0 0 0
19/02/2020
8.90
 208 8.90 8.90 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 8.60 8.90 8.60 0 100 0.0
14/02/2020
8.90
 25,600 8.80 8.90 8.80 0 0 0
13/02/2020
8.90
 51,275 8.60 8.90 8.40 0 0 0
12/02/2020
8.90
 9,999 8.70 8.90 8.60 0 0 0
11/02/2020
9
 26,500 9 9 9 0 0 0
10/02/2020
9
 24,900 8.80 9 8.60 0 0 0
07/02/2020
9
 6,000 9 9 9 0 0 0
06/02/2020
9
 2,300 8.90 9 8.90 0 0 0
05/02/2020
9
 22,600 8.60 9 8.30 0 0 0
04/02/2020
8.70
 5,100 8.70 8.70 8.40 0 0 0
03/02/2020
8.90
 14,900 8.30 8.90 8.20 0 0 0
31/01/2020
8.90
 9,400 8.70 8.90 8.50 0 0 0
30/01/2020
8.90
 0 8.90 8.90 8.90 0 0 0
22/01/2020
8.90
 4,721 9 9 8.90 0 0 0
21/01/2020
9
 13,000 8.80 9 8.60 0 0 0
20/01/2020
8.90
 10,000 8.80 8.90 8.60 0 0 0
17/01/2020
8.90
 500 8.90 8.90 8.90 0 0 0
16/01/2020
8.90
 201 8.90 8.90 8.90 0 0 0
15/01/2020
8.90
 4,100 8.90 8.90 8.90 0 0 0
14/01/2020
9
 1,900 8.80 9 8.80 0 0 0
13/01/2020
9
 20,299 9 9 9 0 0 0
10/01/2020
9.50
 52,320 9.80 10 9.50 0 0 0
09/01/2020
9.50
 35,175 8.90 9.50 8.90 0 0 0
08/01/2020
8.70
 300 8.70 8.70 8.70 0 0 0
07/01/2020
9.30
 46,100 8.50 9.30 8.50 0 0 0
06/01/2020
8.50
 26,600 8.60 8.90 8.50 0 0 0
03/01/2020
8.60
 12,220 8.80 8.80 8.60 0 0 0
02/01/2020
9
 150 9 9 9 0 0 0
31/12/2019
9.10
 362 9 9.10 9 0 0 0

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