CTCP Đầu tư Tổng hợp Hà Nội (shn)

7.50
0.60
(8.70%)
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
(2026-08-19) 		-0.20 -2.82% 1,947,400 -4,200 0.0
3.90
7.50
7.50
2 tháng
(2026-07-20) 		-3.60 -34.29% 8,615,500 -16,100 -0.1
3.90
10.50
7.50
3 tháng
(2026-06-22) 		3.20 86.49% 15,690,800 -15,100 -0.1
3.60
10.50
7.50
6 tháng
(2026-03-23) 		3.10 81.58% 16,819,000 -5,500 -0.1
3.30
10.50
7.50
12 tháng
(2025-09-23) 		1.50 27.78% 20,324,300 -16,000 -0.2
3.30
10.50
7.50
24 tháng
(2024-09-30) 		0.10 1.47% 27,139,063 2,000 -0.1
3.30
10.50
7.50
36 tháng
(2023-10-04) 		-0.20 -2.82% 27,781,341 1,890 -0.1
3.30
10.50
7.50
60 tháng
(2021-10-14) 		-12.60 -64.62% 32,072,661 -3,110 -0.1
3.30
19.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 8.89 8.98 8.80 0 0 0
10/08/2017
8.89
 1,010,800 8.98 8.98 8.89 0 0 0
09/08/2017
8.98
 951,910 8.98 8.98 8.89 0 0 0
08/08/2017
8.98
 961,208 8.89 8.98 8.89 0 0 0
07/08/2017
8.89
 988,932 8.89 8.98 8.89 0 0 0
04/08/2017
8.89
 1,295,400 8.98 8.98 8.89 0 0 0
03/08/2017
8.98
 1,413,208 8.98 8.98 8.89 0 0 0
02/08/2017
8.98
 969,300 8.98 8.98 8.89 0 0 0
01/08/2017
8.98
 1,005,727 8.89 8.98 8.89 0 0 0
31/07/2017
8.89
 1,076,702 8.89 8.98 8.89 0 0 0
28/07/2017
8.89
 950,812 8.98 9.07 8.89 0 0 0
27/07/2017
8.98
 1,138,980 8.98 9.07 8.89 0 0 0
26/07/2017
8.98
 1,264,349 8.98 9.07 8.89 0 0 0
25/07/2017
8.98
 1,231,200 8.98 9.07 8.89 0 0 0
24/07/2017
8.98
 1,022,580 9.07 9.16 8.98 0 0 0
21/07/2017
9.07
 996,306 9.07 9.07 8.98 0 0 0
20/07/2017
9.07
 877,808 9.07 9.07 8.98 0 0 0
19/07/2017
9.07
 1,123,200 9.07 9.07 8.98 0 0 0
18/07/2017
9.07
 889,400 9.07 9.07 8.98 0 0 0
17/07/2017
9.07
 839,450 9.07 9.07 9.07 0 0 0
14/07/2017
9.07
 941,400 9.16 9.16 9.07 0 0 0
13/07/2017
9.16
 934,400 9.16 9.16 9.07 0 0 0
12/07/2017
9.16
 1,015,300 9.07 9.16 9.07 0 0 0
11/07/2017
9.07
 881,700 9.07 9.16 8.98 0 0 0
10/07/2017
9.07
 906,400 9.07 9.16 8.98 0 0 0
07/07/2017
9.07
 983,200 9.16 9.16 9.07 0 0 0
06/07/2017
9.16
 1,080,011 9.25 9.34 9.07 0 0 0
05/07/2017
9.25
 971,600 9.16 9.25 9.07 0 0 0
04/07/2017
9.16
 1,100,366 9.25 9.34 9.16 0 0 0
03/07/2017
9.25
 835,060 9.16 9.34 9.16 0 0 0
30/06/2017
9.16
 1,200,800 9.25 9.34 9.07 0 0 0
29/06/2017
9.25
 941,770 9.34 9.34 9.25 0 0 0
28/06/2017
9.34
 995,400 9.34 9.43 9.16 0 0 0
27/06/2017
9.34
 961,100 9.34 9.34 9.25 0 0 0
26/06/2017
9.34
 917,600 9.43 9.43 9.25 0 0 0
23/06/2017
9.43
 1,242,195 9.25 9.52 9.25 0 0 0
22/06/2017
9.25
 1,059,800 9.25 9.34 9.16 0 0 0
21/06/2017
9.25
 1,153,050 9.25 9.34 9.16 0 0 0
20/06/2017
9.25
 1,109,020 9.34 9.34 9.25 0 0 0
19/06/2017
9.34
 1,083,400 9.34 9.34 9.25 0 0 0
16/06/2017
9.34
 1,072,224 9.34 9.34 9.25 0 0 0
15/06/2017
9.34
 857,930 9.34 9.43 9.25 0 0 0
14/06/2017
9.34
 1,122,000 9.34 9.34 9.25 0 0 0
13/06/2017
9.34
 951,516 9.34 9.43 9.25 0 5,000 -0.1
12/06/2017
9.34
 1,099,100 9.43 9.52 9.34 0 0 0
09/06/2017
9.43
 1,546,258 9.43 9.61 9.34 0 0 0
08/06/2017
9.43
 1,491,420 9.52 9.52 9.34 0 0 0
07/06/2017
9.52
 1,539,000 9.61 9.71 9.52 0 0 0
06/06/2017
9.61
 1,436,500 9.43 9.61 9.43 0 0 0
05/06/2017
9.43
 1,534,732 9.34 9.52 9.34 0 0 0
02/06/2017
9.34
 1,505,401 9.34 9.43 9.25 0 0 0
01/06/2017
9.34
 1,456,470 9.52 9.52 9.34 0 0 0
31/05/2017
9.52
 1,427,510 9.43 9.52 9.34 0 0 0
30/05/2017
9.43
 1,590,400 9.43 9.61 9.34 0 0 0
29/05/2017
9.43
 1,672,400 9.52 9.52 8.62 0 0 0
26/05/2017
9.52
 1,740,850 9.80 9.89 9.52 0 0 0
25/05/2017
9.80
 2,059,900 9.80 9.89 9.43 0 0 0
24/05/2017
9.80
 1,537,700 9.89 9.98 9.71 0 0 0
23/05/2017
9.89
 2,031,903 9.89 10.25 9.80 0 0 0
22/05/2017
9.89
 2,329,059 10.25 10.61 9.89 0 0 0
19/05/2017
10.25
 3,090,992 9.43 10.25 9.34 0 0 0
18/05/2017
9.43
 2,276,962 9.80 9.80 9.43 0 0 0
17/05/2017
9.80
 2,853,091 9.89 10.16 8.98 0 0 0
16/05/2017
9.89
 2,121,657 9.89 9.98 9.61 0 0 0
15/05/2017
9.89
 2,513,600 9.71 10.16 9.43 0 0 0
12/05/2017
9.71
 3,926,492 9.25 9.89 9.07 0 0 0
11/05/2017
9.25
 1,893,666 9.25 9.34 9.16 0 0 0
10/05/2017
9.25
 1,752,260 9.52 9.52 9.25 0 0 0
09/05/2017
9.52
 1,874,103 9.34 9.52 9.25 0 0 0
08/05/2017
9.34
 2,307,200 9.25 9.71 9.16 0 0 0
05/05/2017
9.25
 1,630,736 9.16 9.25 9.16 0 0 0
04/05/2017
9.16
 1,553,029 9.07 9.34 9.07 0 0 0
03/05/2017
9.07
 1,543,330 9.07 9.16 8.98 0 0 0
28/04/2017
9.07
 1,597,980 9.25 9.25 9.07 8,500 0 0.1
27/04/2017
9.25
 1,547,600 9.16 9.25 9.07 0 0 0
26/04/2017
9.16
 1,517,800 9.07 9.16 9.07 0 0 0
25/04/2017
9.07
 1,614,200 8.98 9.16 8.98 0 0 0
24/04/2017
8.98
 1,472,119 9.25 9.34 8.98 0 0 0
21/04/2017
9.25
 1,690,562 9.25 9.43 9.16 0 0 0
20/04/2017
9.25
 1,750,628 9.07 9.43 9.07 0 0 0
19/04/2017
9.07
 1,641,860 8.98 9.07 8.98 0 0 0

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