CTCP Đầu tư Tổng hợp Hà Nội (shn)

6
-0.30
(-4.76%)

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% 15,100 -100 -0.0
6.20
6.80
6.30
2 tháng
(2024-09-13)
-0.30 -4.55% 37,200 0 0
6.20
6.90
6.30
3 tháng
(2024-08-14)
-0.30 -4.55% 67,100 -100 -0.0
6.20
7.30
6.30
6 tháng
(2024-05-16)
-0.50 -7.35% 191,900 0 -0
6.20
7.30
6.30
12 tháng
(2023-11-20)
-0.50 -7.35% 296,000 -10 -0.0
6.20
7.50
6.30
24 tháng
(2022-11-23)
-1.60 -20.25% 791,514 -8,610 -0.1
6.20
11.90
6.30
36 tháng
(2021-11-29)
-9.90 -61.11% 2,897,068 -8,610 -0.1
6.20
17
6.30
60 tháng
(2019-12-09)
-2.60 -29.21% 26,462,951 -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)
11/11/2016
8.71
1,238,069 8.71 9.07 8.71 0 0 0
10/11/2016
8.71
750,000 8.62 8.89 8.62 0 0 0
09/11/2016
8.62
760,744 8.71 8.71 8.07 0 0 0
08/11/2016
8.71
555,429 8.71 8.71 8.53 0 0 0
07/11/2016
8.71
505,200 8.62 8.71 8.53 0 0 0
04/11/2016
8.62
356,781 8.53 8.62 8.44 0 0 0
03/11/2016
8.53
417,000 8.62 8.62 8.34 0 0 0
02/11/2016
8.62
873,950 8.71 8.71 8.44 0 459,800 -4.3
01/11/2016
8.71
362,690 8.62 8.80 8.53 0 0 0
31/10/2016
8.62
711,319 9.07 9.07 8.62 0 0 0
28/10/2016
9.07
1,373,770 8.71 9.16 8.71 0 169,800 -1.6
27/10/2016
8.71
291,610 8.62 8.71 8.53 0 0 0
26/10/2016
8.62
197,530 8.71 8.71 8.53 0 0 0
25/10/2016
8.71
419,770 8.71 8.80 8.53 0 0 0
24/10/2016
8.71
225,500 8.71 8.71 8.62 100 0 0.0
21/10/2016
8.71
507,686 8.62 8.80 8.62 0 4,500 -0.0
20/10/2016
8.62
448,620 8.80 8.80 8.62 0 200 -0.0
19/10/2016
8.80
579,310 8.71 8.89 8.62 0 88,800 -0.9
18/10/2016
8.71
900,000 8.98 8.98 8.71 0 182,200 -1.8
17/10/2016
8.98
548,400 9.16 9.16 8.89 0 0 0
14/10/2016
9.16
718,900 9.25 9.25 8.98 0 0 0
13/10/2016
9.25
1,043,246 9.43 9.43 9.16 38,000 0 0.4
12/10/2016
9.43
1,872,102 8.71 9.52 8.71 0 0 0
11/10/2016
8.71
434,530 8.62 8.80 8.62 0 0 0
10/10/2016
8.62
450,026 8.71 8.89 8.62 0 300 -0.0
07/10/2016
8.71
402,610 8.80 8.89 8.71 0 0 0
06/10/2016
8.80
374,468 8.89 8.89 8.71 0 0 0
05/10/2016
8.89
649,420 8.89 8.98 8.71 0 0 0
04/10/2016
8.89
1,009,020 9.07 9.25 8.89 0 400 -0.0
03/10/2016
9.07
572,650 9.07 9.25 8.98 0 0 0
30/09/2016
9.07
794,800 9.07 9.25 8.89 0 0 0
29/09/2016
9.07
986,204 8.80 9.16 8.71 0 0 0
28/09/2016
8.80
449,890 8.98 9.07 8.80 0 0 0
27/09/2016
8.98
529,880 8.98 9.07 8.80 0 0 0
26/09/2016
8.98
434,000 9.25 9.25 8.89 0 0 0
23/09/2016
9.25
1,035,730 9.07 9.34 8.80 100 0 0.0
22/09/2016
9.07
893,630 8.80 9.16 8.89 0 0 0
21/09/2016
8.80
385,380 8.80 9.07 8.62 0 0 0
20/09/2016
8.80
1,608,490 9.07 9.16 8.16 0 0 0
19/09/2016
9.07
495,000 9.25 9.25 8.98 0 0 0
16/09/2016
9.25
492,600 9.16 9.25 9.07 0 0 0
15/09/2016
9.16
791,910 9.34 9.34 9.07 0 0 0
14/09/2016
9.34
830,310 9.25 9.71 9.16 600 0 0.0
13/09/2016
9.25
788,640 9.80 9.80 9.25 0 0 0
12/09/2016
9.80
2,286,840 10.88 11.07 9.80 0 0 0
09/09/2016
10.88
1,572,710 10.88 11.16 10.88 0 0 0
08/09/2016
10.88
1,265,730 11.16 11.16 10.79 0 199,300 -2.4
07/09/2016
11.16
992,136 11.16 11.16 10.79 0 0 0
06/09/2016
11.16
2,033,599 11.07 11.34 10.79 0 0 0
05/09/2016
11.07
2,357,468 11.16 11.52 10.79 0 3,000 -0.0
01/09/2016
11.16
1,407,256 11.07 11.34 10.88 0 0 0
31/08/2016
11.07
2,831,550 10.43 11.43 10.52 0 0 0
30/08/2016
10.43
2,510,622 9.52 10.43 9.61 0 0 0
29/08/2016
9.52
439,435 9.52 9.71 9.43 0 0 0
26/08/2016
9.52
253,512 9.34 9.71 9.34 0 0 0
25/08/2016
9.34
322,640 9.52 9.80 9.34 0 0 0
24/08/2016
9.52
835,210 8.71 9.52 8.71 0 0 0
23/08/2016
8.71
194,250 8.71 8.80 8.71 0 0 0
22/08/2016
8.71
153,400 8.80 8.89 8.71 0 0 0
19/08/2016
8.80
411,500 8.62 8.80 8.62 0 0 0
18/08/2016
8.62
356,600 8.80 8.89 8.62 0 0 0
17/08/2016
8.80
112,732 8.98 8.98 8.80 0 0 0
16/08/2016
8.98
121,700 8.98 9.16 8.98 0 0 0
15/08/2016
8.98
65,660 9.07 9.07 8.98 0 0 0
12/08/2016
9.07
147,411 8.98 9.07 8.98 0 0 0
11/08/2016
8.98
109,432 8.71 8.98 8.71 0 0 0
10/08/2016
8.71
149,900 8.71 8.71 8.71 0 0 0
09/08/2016
8.71
295,200 8.62 8.71 8.71 0 0 0
08/08/2016
8.62
311,510 8.71 8.80 8.62 0 0 0
05/08/2016
8.71
321,400 8.80 8.98 8.71 0 0 0
04/08/2016
8.80
132,011 8.89 9.07 8.80 0 0 0
03/08/2016
8.89
202,200 9.07 9.07 8.89 0 0 0
02/08/2016
9.07
269,510 9.07 9.07 8.89 0 0 0
01/08/2016
9.07
241,172 9.07 9.16 8.98 0 0 0
29/07/2016
9.07
133,500 9.07 9.16 8.98 0 0 0
28/07/2016
9.07
231,040 9.25 9.25 9.07 0 0 0
27/07/2016
9.25
785,122 9.25 9.52 9.25 0 0 0
26/07/2016
9.25
214,110 9.07 9.25 9.16 0 0 0
25/07/2016
9.07
425,500 8.98 9.25 8.98 0 0 0
22/07/2016
8.98
644,600 8.89 9.25 8.80 0 0 0
21/07/2016
8.89
547,568 9.07 9.16 8.89 0 0 0
20/07/2016
9.07
375,100 9.16 9.16 8.98 0 2,000 -0.0
19/07/2016
9.16
529,843 9.25 9.52 9.16 0 0 0
18/07/2016
9.25
351,000 9.43 9.43 9.16 0 0 0
15/07/2016
9.43
345,400 9.43 9.43 9.16 0 0 0
14/07/2016
9.43
581,300 9.89 9.89 9.43 0 0 0
13/07/2016
9.89
1,508,270 9.16 10.07 9.16 0 0 0
12/07/2016
9.16
663,900 8.89 9.16 8.80 0 0 0
11/07/2016
8.89
432,100 8.98 9.07 8.89 0 0 0
08/07/2016
8.98
310,900 9.07 9.25 8.98 2,000 0 0.0
07/07/2016
9.07
686,586 8.89 9.25 8.98 0 0 0
06/07/2016
8.89
257,470 8.80 8.98 8.71 0 0 0
05/07/2016
8.80
606,404 8.71 9.07 8.71 0 0 0
04/07/2016
8.71
481,100 8.89 8.98 8.71 0 0 0
01/07/2016
8.89
526,776 8.80 8.98 8.80 0 0 0
30/06/2016
8.80
431,100 9.07 9.25 8.80 0 10,000 -0.1
29/06/2016
9.07
578,400 8.89 9.25 8.89 0 0 0
28/06/2016
8.89
615,900 8.89 8.98 8.80 0 0 0
27/06/2016
8.89
689,000 9.07 9.07 8.53 0 0 0
24/06/2016
9.07
1,444,864 9.34 9.34 8.44 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |