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)
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 9.14 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 8.86 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 8.71 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 8.62 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 8.89 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
05/09/2017
9.07
 1,084,514 9.16 9.25 9.07 0 35,000 -0.4
01/09/2017
9.16
 1,247,010 9.07 9.25 8.98 0 0 0
31/08/2017
9.07
 1,240,300 9.25 9.34 9.07 0 0 0
30/08/2017
9.25
 1,426,919 9.25 9.61 9.16 0 0 0
29/08/2017
9.25
 1,280,430 9.34 9.43 9.25 0 0 0
28/08/2017
9.34
 1,259,211 9.34 9.43 9.16 0 0 0
25/08/2017
9.34
 1,548,200 9.43 9.52 9.34 0 0 0
24/08/2017
9.43
 1,463,000 9.16 9.43 9.16 0 0 0
23/08/2017
9.16
 1,371,700 9.16 9.34 9.07 0 0 0
22/08/2017
9.16
 2,328,010 9.07 9.52 9.07 0 0 0
21/08/2017
9.07
 1,093,900 9.07 9.07 8.98 0 0 0
18/08/2017
9.07
 1,262,100 9.07 9.07 8.98 0 0 0
17/08/2017
9.07
 1,516,000 9.34 9.34 9.07 0 0 0
16/08/2017
9.34
 1,204,660 9.34 9.43 9.25 0 0 0
15/08/2017
9.34
 1,392,600 9.34 9.71 9.34 0 0 0
14/08/2017
9.34
 2,995,520 8.98 9.80 8.98 0 0 0
11/08/2017
8.98
 962,460 8.80 8.98 8.80 0 0 0
10/08/2017
8.89
 1,010,800 8.98 8.98 8.89 0 0 0

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