CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.40
-0.10
(-1.54%)

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
(2024-10-09)
-0.20 -3.03% 16,700 -100 -0.0
6.20
6.80
6.40
2 tháng
(2024-09-09)
-0.10 -1.54% 38,600 0 0
6.20
6.90
6.40
3 tháng
(2024-08-12)
-0.90 -12.33% 66,600 -100 -0.0
6.20
7.30
6.40
6 tháng
(2024-05-13)
-0.30 -4.48% 193,300 0 -0
6.20
7.30
6.40
12 tháng
(2023-11-14)
-0.30 -4.48% 296,600 -10 -0.0
6.20
7.50
6.40
24 tháng
(2022-11-21)
-1.10 -14.67% 790,914 -8,610 -0.1
6.20
11.90
6.40
36 tháng
(2021-11-24)
-9.80 -60.49% 2,968,150 -8,610 -0.1
6.20
17
6.40
60 tháng
(2019-12-05)
-3.20 -33.33% 26,495,851 -57,905 -0.4
6.20
19.50
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2016
9.25
703,200 9.43 9.52 9.25 0 0 0
20/06/2016
9.43
596,670 9.43 9.71 9.34 10,000 0 0.1
17/06/2016
9.43
1,176,800 9.89 9.89 9.34 0 0 0
16/06/2016
9.89
1,292,350 10.34 10.43 9.89 0 0 0
15/06/2016
10.34
1,508,920 10.34 10.52 10.16 5,000 0 0.1
14/06/2016
10.34
1,636,700 10.61 10.70 10.25 0 3,000 -0.0
13/06/2016
10.61
1,972,900 10.25 10.61 9.89 400 0 0.0
10/06/2016
10.25
1,472,402 10.52 10.61 9.98 0 0 0
09/06/2016
10.52
1,746,882 9.80 10.52 9.80 0 0 0
08/06/2016
9.80
2,670,112 8.98 9.80 8.98 0 0 0
07/06/2016
8.98
447,300 9.07 9.07 8.98 0 0 0
06/06/2016
9.07
655,397 8.98 9.16 8.89 0 0 0
03/06/2016
8.98
209,300 9.16 9.16 8.98 0 0 0
02/06/2016
9.16
283,566 8.98 9.25 8.89 0 0 0
01/06/2016
8.98
209,133 9.07 9.07 8.89 0 0 0
31/05/2016
9.07
132,387 9.25 9.25 9.07 0 0 0
30/05/2016
9.25
295,300 9.07 9.34 9.16 0 0 0
27/05/2016
9.07
205,370 9.07 9.25 8.89 0 0 0
26/05/2016
9.07
432,557 9.43 9.43 9.07 0 0 0
25/05/2016
9.43
228,320 9.25 9.52 9.07 0 0 0
24/05/2016
9.25
407,050 9.52 9.80 9.07 0 0 0
23/05/2016
9.52
479,850 8.98 9.80 8.98 0 0 0
20/05/2016
8.98
373,050 9.07 9.16 8.89 0 0 0
19/05/2016
9.07
445,908 9.52 9.52 9.07 0 0 0
18/05/2016
9.52
500,700 9.52 9.71 9.43 0 0 0
17/05/2016
9.52
634,620 9.43 9.61 9.34 0 0 0
16/05/2016
9.43
357,840 9.80 9.98 9.43 0 0 0
13/05/2016
9.80
628,400 9.98 10.07 9.61 0 0 0
12/05/2016
9.98
492,840 9.98 10.25 9.98 6,000 0 0.1
11/05/2016
9.98
354,200 10.16 10.16 9.98 0 0 0
10/05/2016
10.16
310,112 10.16 10.16 9.98 0 0 0
09/05/2016
10.16
584,000 10.34 10.34 10.07 0 0 0
06/05/2016
10.34
374,300 10.43 10.52 10.16 0 0 0
05/05/2016
10.43
664,496 10.61 10.61 10.34 136,500 0 1.6
04/05/2016
10.61
1,195,249 10.07 10.61 9.98 76,500 0 0.9
29/04/2016
10.07
574,820 10.25 10.34 10.07 0 0 0
28/04/2016
10.25
721,340 10.34 10.52 10.07 0 22,000 -0.2
27/04/2016
10.34
436,800 10.43 10.61 10.34 0 0 0
26/04/2016
10.43
541,200 10.34 10.52 10.34 0 0 0
25/04/2016
10.34
682,530 10.61 10.70 10.34 0 0 0
22/04/2016
10.61
690,530 10.70 10.70 10.43 0 0 0
21/04/2016
10.70
488,500 10.52 10.70 10.43 0 0 0
20/04/2016
10.52
689,000 10.52 10.61 10.43 155,000 0 1.8
19/04/2016
10.52
777,610 10.52 10.61 10.34 191,300 0 2.2
15/04/2016
10.52
400,600 10.88 10.88 10.52 0 0 0
14/04/2016
10.88
453,210 10.79 10.88 10.61 0 0 0
13/04/2016
10.79
815,200 11.34 11.34 10.79 0 0 0
12/04/2016
11.34
743,100 11.43 11.52 11.16 0 0 0
11/04/2016
11.43
841,700 10.98 11.52 10.88 0 0 0
08/04/2016
10.98
405,530 10.43 10.98 10.34 0 0 0
07/04/2016
10.43
298,020 10.61 10.79 10.43 7,000 0 0.1
06/04/2016
10.61
661,000 10.70 10.79 10.61 54,800 0 0.6
05/04/2016
10.70
602,100 10.61 10.79 10.61 253,500 0 3.0
04/04/2016
10.61
482,849 10.34 10.70 10.34 239,500 0 2.8
01/04/2016
10.34
816,110 10.16 10.61 10.16 0 0 0
31/03/2016
10.16
526,700 10.70 10.70 10.16 0 0 0
30/03/2016
10.70
472,929 11.07 11.07 10.70 0 0 0
29/03/2016
11.07
516,400 11.61 11.61 11.07 0 0 0
28/03/2016
11.61
623,600 11.25 11.61 11.16 0 0 0
25/03/2016
11.25
2,975,800 12.24 12.34 11.07 0 0 0
24/03/2016
12.24
604,190 12.61 12.61 12.24 0 0 0
23/03/2016
12.61
1,025,950 12.70 12.70 12.43 0 0 0
22/03/2016
12.70
1,079,000 12.97 13.06 12.61 0 0 0
21/03/2016
12.97
980,910 13.24 13.51 12.97 0 0 0
18/03/2016
13.24
645,800 13.24 13.24 12.97 0 1,300 -0.0
17/03/2016
13.24
1,050,400 13.15 13.61 13.06 146,000 0 2.2
16/03/2016
13.15
597,900 13.24 13.33 12.97 0 0 0
15/03/2016
13.24
917,806 12.97 13.33 12.79 0 0 0
14/03/2016
12.97
1,356,702 13.06 13.06 12.61 0 0 0
11/03/2016
13.06
1,183,654 13.61 13.88 13.06 0 0 0
10/03/2016
13.61
1,407,560 13.42 13.70 13.33 0 0 0
09/03/2016
13.42
1,188,000 13.33 13.70 13.06 0 0 0
08/03/2016
13.33
1,289,945 13.42 13.42 12.97 0 0 0
07/03/2016
13.42
2,168,140 13.61 14.06 13.24 0 0 0
04/03/2016
13.61
1,628,830 12.88 13.61 12.70 1,300 0 0.0
03/03/2016
12.88
1,643,540 12.61 12.97 12.43 0 1,000 -0.0
02/03/2016
12.61
1,657,230 12.70 12.79 12.34 0 0 0
01/03/2016
12.70
1,727,524 12.97 13.24 12.70 0 0 0
29/02/2016
12.97
1,447,444 12.52 13.15 12.52 1,000 2,300 -0.0
26/02/2016
12.52
1,629,190 11.61 12.52 11.61 0 47,000 -0.6
25/02/2016
11.61
1,333,330 11.43 11.97 11.43 0 0 0
24/02/2016
11.43
1,074,206 11.16 11.61 10.43 0 0 0
23/02/2016
11.16
632,530 11.34 11.61 11.16 0 0 0
22/02/2016
11.34
840,700 10.79 11.52 10.61 0 0 0
19/02/2016
10.79
561,700 10.70 10.79 10.43 0 0 0
18/02/2016
10.70
259,900 10.43 10.70 10.43 0 0 0
17/02/2016
10.43
86,640 10.61 10.79 10.43 0 0 0
16/02/2016
10.61
195,600 10.61 10.70 10.52 0 0 0
15/02/2016
10.61
220,600 10.52 10.61 10.43 0 0 0
05/02/2016
10.52
423,100 10.43 10.79 10.43 0 0 0
04/02/2016
10.43
213,500 10.43 10.61 10.43 0 0 0
03/02/2016
10.43
319,700 10.43 10.43 10.16 0 0 0
02/02/2016
10.43
279,300 10.43 10.43 10.34 0 0 0
01/02/2016
10.43
343,400 10.79 10.88 10.43 0 0 0
29/01/2016
10.79
493,100 10.88 10.98 10.61 0 0 0
28/01/2016
10.88
373,422 10.88 11.16 10.70 0 1,300 -0.0
27/01/2016
10.88
954,100 10.43 11.16 10.43 0 0 0
26/01/2016
10.43
359,400 11.07 11.07 10.43 0 0 0
25/01/2016
11.07
598,350 10.07 11.07 10.07 1,300 0 0.0
22/01/2016
10.07
590,396 10.16 10.52 9.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |