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)
18/11/2016
8.71
 1,370,000 8.80 8.98 8.71 0 0 0
17/11/2016
8.80
 1,144,504 8.62 8.98 8.62 0 0 0
16/11/2016
8.62
 682,300 8.71 8.71 8.62 0 0 0
15/11/2016
8.71
 583,700 8.80 8.89 8.71 0 0 0
14/11/2016
8.80
 643,160 8.71 8.80 8.62 0 133,500 -1.3
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

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