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
(2024-10-15)
0.50 8.06% 9,400 -100 -0.0
6.20
6.80
6.70
2 tháng
(2024-09-16)
0.20 3.08% 37,800 0 0
6.20
6.90
6.70
3 tháng
(2024-08-16)
-0.30 -4.29% 65,600 -100 -0.0
6.20
7.30
6.70
6 tháng
(2024-05-20)
-0.40 -5.63% 190,000 0 -0
6.20
7.30
6.70
12 tháng
(2023-11-20)
-0.10 -1.47% 296,600 -10 -0.0
6.20
7.50
6.70
24 tháng
(2022-11-25)
-0.90 -11.84% 784,251 -8,610 -0.1
6.20
11.90
6.70
36 tháng
(2021-11-30)
-9.30 -58.12% 2,868,768 -8,610 -0.1
6.20
17
6.70
60 tháng
(2019-12-11)
-2.20 -24.72% 26,451,403 -57,905 -0.4
6.20
19.50
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2018
10.10
1,580,220 10.19 10.29 10.10 0 0 0
23/01/2018
10.19
1,418,705 10.19 10.29 10.10 0 1,100 -0.0
22/01/2018
10.19
1,804,527 10.19 10.29 10.10 0 445 -0.0
19/01/2018
10.19
1,881,206 10.10 10.29 10.10 0 0 0
18/01/2018
10.10
2,244,320 9.90 10.10 9.81 0 0 0
17/01/2018
9.90
1,977,280 10.10 10.19 9.81 0 0 0
16/01/2018
10.10
1,942,120 10.29 10.48 10.10 0 0 0
15/01/2018
10.29
2,404,042 10.10 10.57 9.71 0 0 0
12/01/2018
10.10
2,094,072 10.10 10.19 9.90 0 0 0
11/01/2018
10.10
2,729,710 10 10.38 9.81 0 0 0
10/01/2018
10
2,639,665 9.62 10 9.52 0 0 0
09/01/2018
9.62
1,772,372 9.43 9.90 9.33 0 0 0
08/01/2018
9.43
1,418,200 9.43 9.52 9.33 0 0 0
05/01/2018
9.43
1,043,604 9.52 9.62 9.24 700 0 0.0
04/01/2018
9.52
1,529,570 9.24 9.62 9.14 0 0 0
03/01/2018
9.24
1,011,946 9.24 9.24 9.14 0 0 0
02/01/2018
9.24
875,570 9.24 9.24 9.14 0 0 0
29/12/2017
9.24
988,200 9.14 9.24 9.14 600 0 0.0
28/12/2017
9.14
804,400 9.24 9.33 9.14 0 0 0
27/12/2017
9.24
885,136 9.14 9.24 9.14 0 0 0
26/12/2017
9.14
860,400 9.14 9.24 9.05 0 0 0
25/12/2017
9.14
1,081,364 9.14 9.24 9.05 0 0 0
22/12/2017
9.14
858,000 9.14 9.24 9.14 0 0 0
21/12/2017
9.14
930,102 9.14 9.24 8.95 0 0 0
20/12/2017
9.14
963,102 9.14 9.24 9.05 0 0 0
19/12/2017
9.14
914,400 9.24 9.33 9.14 0 0 0
18/12/2017
9.24
1,021,700 9.24 9.24 9.14 0 0 0
15/12/2017
9.24
1,012,915 9.14 9.24 9.14 0 0 0
14/12/2017
9.14
752,202 9.05 9.14 8.95 0 0 0
13/12/2017
9.05
1,023,310 8.95 9.05 8.95 0 0 0
12/12/2017
8.95
1,142,900 9.05 9.14 8.86 0 0 0
11/12/2017
9.05
953,600 9.05 9.05 8.95 0 0 0
08/12/2017
9.05
806,757 9.05 9.05 8.95 0 200 -0.0
07/12/2017
9.05
702,910 9.05 9.14 9.05 0 0 0
06/12/2017
9.05
1,129,200 9.14 9.14 8.95 0 0 0
05/12/2017
9.14
904,500 9.14 9.14 9.05 0 0 0
04/12/2017
9.14
844,040 9.14 9.14 9.05 0 0 0
01/12/2017
9.14
848,338 9.14 9.24 9.05 0 0 0
30/11/2017
9.14
824,400 9.14 9.14 9.05 0 0 0
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/11/2017
9.14
964,149 8.89 9.14 8.86 0 0 0
28/11/2017
8.89
1,233,342 8.80 8.98 8.71 0 0 0
27/11/2017
8.80
731,300 8.80 8.80 8.71 0 0 0
24/11/2017
8.80
839,568 8.80 8.80 8.71 0 0 0
23/11/2017
8.80
743,110 8.71 8.80 8.62 0 0 0
22/11/2017
8.71
881,200 8.71 8.80 8.62 0 0 0
21/11/2017
8.71
773,200 8.80 8.80 8.71 0 0 0
20/11/2017
8.80
851,060 8.89 8.89 8.80 0 0 0
17/11/2017
8.89
778,800 8.80 8.89 8.80 0 0 0
16/11/2017
8.80
1,024,240 8.71 8.80 8.62 0 0 0
15/11/2017
8.71
788,500 8.62 8.71 8.53 0 0 0
14/11/2017
8.62
955,146 8.71 8.71 8.62 0 0 0
13/11/2017
8.71
878,500 8.71 8.71 8.62 0 0 0
10/11/2017
8.71
780,500 8.71 8.71 8.62 0 0 0
09/11/2017
8.71
913,900 8.71 8.80 8.62 0 0 0
08/11/2017
8.71
861,000 8.71 8.71 8.62 0 0 0
07/11/2017
8.71
759,300 8.71 8.71 8.62 0 0 0
06/11/2017
8.71
796,500 8.71 8.71 8.53 0 0 0
03/11/2017
8.71
921,540 8.71 8.71 8.62 0 0 0
02/11/2017
8.71
1,037,300 8.71 8.80 8.62 0 0 0
01/11/2017
8.71
984,000 8.80 8.80 8.62 0 0 0
31/10/2017
8.80
849,800 8.80 8.80 8.62 0 0 0
30/10/2017
8.80
1,014,200 8.80 8.89 8.71 0 0 0
27/10/2017
8.80
937,100 8.80 8.89 8.71 0 0 0
26/10/2017
8.80
1,045,800 8.80 8.89 8.62 0 0 0
25/10/2017
8.80
983,500 8.89 8.89 8.80 0 0 0
24/10/2017
8.89
1,058,304 8.80 8.89 8.71 0 0 0
23/10/2017
8.80
1,214,460 8.98 8.98 8.71 0 0 0
20/10/2017
8.98
1,072,500 9.07 9.07 8.98 0 0 0
19/10/2017
9.07
1,043,900 9.07 9.16 9.07 0 0 0
18/10/2017
9.07
1,266,700 9.16 9.25 9.07 0 0 0
17/10/2017
9.16
2,289,230 8.98 9.43 8.98 0 0 0
16/10/2017
8.98
917,400 9.07 9.16 8.98 0 0 0
13/10/2017
9.07
1,191,460 8.80 9.16 8.71 0 0 0
12/10/2017
8.80
976,101 8.89 8.98 8.80 0 0 0
11/10/2017
8.89
1,048,520 8.89 8.98 8.89 0 0 0
10/10/2017
8.89
937,700 8.98 9.07 8.89 0 0 0
09/10/2017
8.98
1,106,400 8.89 9.07 8.80 0 0 0
06/10/2017
8.89
904,200 8.89 8.89 8.80 0 0 0
05/10/2017
8.89
969,044 8.89 8.89 8.80 0 0 0
04/10/2017
8.89
825,400 8.89 8.89 8.80 0 0 0
03/10/2017
8.89
979,316 8.89 8.89 8.71 0 0 0
02/10/2017
8.89
972,704 8.89 8.89 8.80 0 0 0
29/09/2017
8.89
1,032,900 8.89 8.89 8.80 0 0 0
28/09/2017
8.89
955,300 8.89 8.89 8.80 1,000 0 0.0
27/09/2017
8.89
942,500 8.98 8.98 8.80 0 0 0
26/09/2017
8.98
931,300 8.89 8.98 8.80 0 0 0
25/09/2017
8.89
883,884 8.89 8.98 8.80 0 0 0
22/09/2017
8.89
1,182,722 8.98 8.98 8.89 0 0 0
21/09/2017
8.98
1,072,900 8.89 8.98 8.80 0 0 0
20/09/2017
8.89
1,067,030 8.98 9.07 8.89 0 0 0
19/09/2017
8.98
1,020,760 8.98 9.07 8.89 0 0 0
18/09/2017
8.98
988,600 8.98 9.07 8.89 0 0 0
15/09/2017
8.98
1,128,400 9.07 9.07 8.98 0 0 0
14/09/2017
9.07
1,062,400 9.07 9.16 8.98 0 0 0
13/09/2017
9.07
1,167,752 8.98 9.16 8.89 0 0 0
12/09/2017
8.98
973,000 9.07 9.07 8.98 0 0 0
11/09/2017
9.07
1,096,100 9.16 9.16 9.07 0 0 0
08/09/2017
9.16
1,346,926 9.07 9.16 8.89 0 0 0
07/09/2017
9.07
1,002,900 8.98 9.16 8.98 0 0 0
06/09/2017
8.98
1,081,350 9.07 9.16 8.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |