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)
20/10/2016
8.62
 448,620 8.71 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 8.89 8.98 8.71 0 182,200 -1.8
17/10/2016
8.98
 548,400 8.98 9.07 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 9.25 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 8.71 8.80 8.62 0 0 0
10/10/2016
8.62
 450,026 8.80 8.89 8.62 0 300 0.0
07/10/2016
8.71
 402,610 8.71 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 8.98 8.98 8.71 0 0 0
04/10/2016
8.89
 1,009,020 8.98 9.25 8.89 0 400 0.0
03/10/2016
9.07
 572,650 9.16 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 9.07 9.07 8.80 0 0 0
27/09/2016
8.98
 529,880 8.89 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 8.89 9.34 8.80 100 0 0.0
22/09/2016
9.07
 893,630 8.89 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 9.16 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 9.07 9.25 9.07 0 0 0
15/09/2016
9.16
 791,910 9.16 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 11.07 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 11.07 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 11.07 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 10.70 11.43 10.52 0 0 0
30/08/2016
10.43
 2,510,622 9.61 10.43 9.61 0 0 0
29/08/2016
9.52
 439,435 9.43 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 9.71 9.80 9.34 0 0 0
24/08/2016
9.52
 835,210 8.80 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 8.89 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 9.07 9.16 8.98 0 0 0
15/08/2016
8.98
 65,660 8.98 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 8.71 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 8.98 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 9.16 9.25 9.16 0 0 0
25/07/2016
9.07
 425,500 9.07 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 9.34 9.52 9.16 0 0 0
18/07/2016
9.25
 351,000 9.34 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 9.07 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 9.07 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 8.80 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 9.16 9.25 8.44 1,100 0 0.0
23/06/2016
9.34
 688,931 9.16 9.43 9.16 0 0 0
22/06/2016
9.07
 776,720 9.34 9.34 9.07 0 0 0
21/06/2016
9.25
 703,200 9.43 9.52 9.25 0 0 0
20/06/2016
9.43
 596,670 9.34 9.71 9.34 10,000 0 0.1
17/06/2016
9.43
 1,176,800 9.80 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 10.25 10.70 10.25 0 3,000 0.0
13/06/2016
10.61
 1,972,900 10.07 10.61 9.89 400 0 0.0
10/06/2016
10.25
 1,472,402 10.61 10.61 9.98 0 0 0
09/06/2016
10.52
 1,746,882 9.98 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 8.89 9.25 8.89 0 0 0

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