CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.70
0.40
(6.35%)
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
(2024-10-14) 		-0.20 -3.08% 15,600 -100 -0.0
6.20
6.80
6.30
2 tháng
(2024-09-16) 		-0.20 -3.08% 37,700 0 0
6.20
6.90
6.30
3 tháng
(2024-08-15) 		-0.70 -10% 67,000 -100 -0.0
6.20
7.30
6.30
6 tháng
(2024-05-17) 		-0.90 -12.50% 190,700 0 -0
6.20
7.30
6.30
12 tháng
(2023-11-20) 		-0.50 -7.35% 296,500 -10 -0.0
6.20
7.50
6.30
24 tháng
(2022-11-24) 		-1.30 -17.11% 789,340 -8,610 -0.1
6.20
11.90
6.30
36 tháng
(2021-11-29) 		-9.90 -61.11% 2,897,568 -8,610 -0.1
6.20
17
6.30
60 tháng
(2019-12-10) 		-2.60 -29.21% 26,462,551 -57,905 -0.4
6.20
19.50
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2017
9.34
 1,726,553 9.34 9.43 9.16 0 0 0
11/04/2017
9.34
 1,888,502 9.34 9.61 9.25 0 0 0
10/04/2017
9.34
 1,552,206 9.34 9.52 9.25 0 0 0
07/04/2017
9.34
 2,013,500 9.34 9.71 9.25 0 0 0
05/04/2017
9.34
 2,648,300 9.61 9.89 9.34 0 0 0
04/04/2017
9.61
 2,033,500 9.89 9.98 9.61 0 0 0
03/04/2017
9.89
 2,742,214 9.61 10.16 9.61 0 0 0
31/03/2017
9.61
 3,031,668 9.07 9.61 9.07 0 0 0
30/03/2017
9.07
 1,154,310 9.07 9.07 8.98 0 0 0
29/03/2017
9.07
 1,033,700 9.07 9.07 8.89 0 0 0
28/03/2017
9.07
 1,289,000 9.07 9.16 8.98 0 19,200 -0.2
27/03/2017
9.07
 1,135,854 9.25 9.25 9.07 0 0 0
24/03/2017
9.25
 1,077,600 9.25 9.34 9.16 0 0 0
23/03/2017
9.25
 1,082,145 9.25 9.25 9.16 0 0 0
22/03/2017
9.25
 1,104,710 9.25 9.34 9.16 0 0 0
21/03/2017
9.25
 1,255,648 9.34 9.43 9.25 0 0 0
20/03/2017
9.34
 1,023,300 9.34 9.43 9.25 0 0 0
17/03/2017
9.34
 1,113,360 9.43 9.52 9.34 0 0 0
16/03/2017
9.43
 1,136,206 9.34 9.43 9.25 0 0 0
15/03/2017
9.34
 1,238,780 9.52 9.52 9.25 1,000 0 0.0
14/03/2017
9.52
 1,557,700 9.34 9.61 9.34 0 0 0
13/03/2017
9.34
 933,700 9.34 9.43 9.25 0 13,000 -0.1
10/03/2017
9.34
 1,496,016 9.34 9.52 9.34 0 0 0
09/03/2017
9.34
 1,329,000 9.52 9.52 9.34 0 0 0
08/03/2017
9.52
 1,236,200 9.52 9.61 9.34 0 0 0
07/03/2017
9.52
 1,505,100 9.43 9.61 9.34 0 0 0
06/03/2017
9.43
 1,126,610 9.43 9.52 9.34 0 0 0
03/03/2017
9.43
 1,039,617 9.61 9.61 9.43 0 0 0
02/03/2017
9.61
 1,089,060 9.52 9.80 9.43 0 0 0
01/03/2017
9.52
 1,833,050 9.34 9.89 9.34 0 0 0
28/02/2017
9.34
 1,533,917 9.80 9.80 9.34 0 0 0
27/02/2017
9.80
 1,122,540 9.89 9.98 9.71 0 0 0
24/02/2017
9.89
 1,741,850 9.89 10.07 9.80 0 0 0
23/02/2017
9.89
 1,785,267 9.80 10.25 9.71 0 0 0
22/02/2017
9.80
 1,476,512 9.98 10.16 9.80 0 0 0
21/02/2017
9.98
 1,743,491 9.98 10.16 9.80 0 0 0
20/02/2017
9.98
 1,642,348 9.71 10.16 9.71 0 0 0
17/02/2017
9.71
 1,363,446 9.43 9.89 9.34 0 0 0
16/02/2017
9.43
 849,022 9.43 9.61 9.34 19,200 0 0.2
15/02/2017
9.43
 973,322 9.61 9.61 9.34 0 0 0
14/02/2017
9.61
 634,300 9.71 9.71 9.52 0 0 0
13/02/2017
9.71
 773,830 9.61 9.80 9.61 0 0 0
10/02/2017
9.61
 1,285,522 9.34 9.80 9.34 0 0 0
09/02/2017
9.34
 704,468 9.25 9.34 9.16 0 0 0
08/02/2017
9.25
 626,240 9.34 9.34 9.16 0 0 0
07/02/2017
9.34
 542,352 9.25 9.34 9.25 0 0 0
06/02/2017
9.25
 968,816 9.43 9.52 9.25 0 0 0
03/02/2017
9.43
 542,000 9.52 9.61 9.43 0 0 0
02/02/2017
9.52
 558,000 9.43 9.61 9.43 0 0 0
25/01/2017
9.43
 286,600 9.34 9.52 9.34 0 0 0
24/01/2017
9.34
 497,600 9.43 9.43 9.34 0 0 0
23/01/2017
9.43
 515,714 9.43 9.43 8.53 0 0 0
20/01/2017
9.43
 605,400 9.34 9.43 9.25 0 0 0
19/01/2017
9.34
 645,900 9.52 9.52 9.34 0 0 0
18/01/2017
9.52
 711,891 9.52 9.52 9.34 0 0 0
17/01/2017
9.52
 854,503 9.34 9.52 9.25 0 0 0
16/01/2017
9.34
 935,934 9.43 9.43 9.34 0 0 0
13/01/2017
9.43
 914,236 9.34 9.61 9.34 0 0 0
12/01/2017
9.34
 629,182 9.61 9.61 9.34 0 0 0
11/01/2017
9.61
 745,398 9.71 9.80 9.61 0 0 0
10/01/2017
9.71
 1,159,310 9.98 9.98 9.61 0 0 0
09/01/2017
9.98
 1,131,080 10.16 10.34 9.89 0 0 0
06/01/2017
10.16
 1,105,002 10.34 10.43 10.16 0 0 0
05/01/2017
10.34
 1,005,400 10.52 10.61 10.34 0 0 0
04/01/2017
10.52
 1,080,700 10.61 10.61 10.43 0 0 0
03/01/2017
10.61
 1,022,156 10.52 10.61 10.43 0 0 0
30/12/2016
10.52
 673,698 10.43 10.61 10.25 3,000 0 0.0
29/12/2016
10.43
 1,148,700 10.52 10.70 10.34 0 0 0
28/12/2016
10.52
 1,266,456 9.98 10.70 9.89 0 300 -0.0
27/12/2016
9.98
 1,141,298 9.89 10.07 9.34 10,000 300 0.1
26/12/2016
9.89
 2,351,358 10.98 10.98 9.89 0 0 0
23/12/2016
10.98
 1,621,050 11.61 11.61 10.98 0 0 0
22/12/2016
11.61
 2,812,380 10.88 11.61 10.61 0 0 0
21/12/2016
10.88
 3,301,100 12.06 12.24 10.88 200 0 0.0
20/12/2016
12.06
 1,224,600 12.34 12.43 12.06 0 0 0
19/12/2016
12.34
 2,292,300 11.79 12.34 11.79 0 0 0
16/12/2016
11.79
 2,986,410 11.97 11.97 11.70 0 0 0
15/12/2016
11.97
 3,330,000 11.61 12.06 11.61 200 0 0.0
14/12/2016
11.61
 1,981,128 11.52 11.70 11.25 400 0 0.0
13/12/2016
11.52
 2,949,006 11.79 11.88 11.43 0 0 0
12/12/2016
11.79
 2,353,460 11.43 11.97 11.16 0 0 0
09/12/2016
11.43
 2,520,824 10.88 11.43 10.52 0 0 0
08/12/2016
10.88
 1,363,570 10.98 10.98 10.70 0 0 0
07/12/2016
10.98
 2,312,480 10.52 10.98 10.43 0 2,000 -0.0
06/12/2016
10.52
 2,617,850 10.70 10.98 10.43 0 0 0
05/12/2016
10.70
 3,064,000 10.34 10.98 10.43 0 0 0
02/12/2016
10.34
 4,013,035 9.43 10.34 8.98 0 0 0
01/12/2016
9.43
 1,685,530 9.52 9.71 9.25 0 0 0
30/11/2016
9.52
 1,988,211 9.61 9.61 9.34 1,000 0 0.0
29/11/2016
9.61
 2,356,300 9.43 9.80 9.25 1,000 0 0.0
28/11/2016
9.43
 1,790,493 8.98 9.52 8.98 0 0 0
25/11/2016
8.98
 1,080,890 8.62 8.98 8.62 200 0 0.0
24/11/2016
8.62
 683,072 8.62 8.80 8.53 0 0 0
23/11/2016
8.62
 582,300 8.71 8.80 8.62 0 0 0
22/11/2016
8.71
 684,986 8.71 8.80 8.62 0 0 0
21/11/2016
8.71
 1,101,400 8.71 8.89 8.71 0 0 0
18/11/2016
8.71
 1,370,000 8.80 8.98 8.71 0 0 0
17/11/2016
8.80
 1,144,504 8.62 8.98 8.62 0 0 0
16/11/2016
8.62
 682,300 8.71 8.71 8.62 0 0 0
15/11/2016
8.71
 583,700 8.80 8.89 8.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |