CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.90
0.10
(1.47%)
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)
12/08/2015
9.80
 1,211,512 10.52 10.52 9.80 0 19,500 -0.2
11/08/2015
10.43
 579,100 10.61 10.70 10.34 0 0 0
10/08/2015
10.52
 764,300 10.34 10.70 10.34 0 0 0
07/08/2015
10.34
 376,400 10.25 10.70 10.16 1,500 0 0.0
06/08/2015
10.16
 424,804 10.52 10.52 10.16 0 0 0
05/08/2015
10.61
 505,496 10.70 10.70 10.43 8,000 0 0.1
04/08/2015
10.70
 527,600 10.79 10.88 10.34 0 0 0
03/08/2015
10.79
 1,122,100 11.16 11.16 10.52 0 0 0
31/07/2015
11.07
 824,310 10.43 11.16 10.25 0 0 0
30/07/2015
10.43
 409,769 10.52 10.52 10.34 0 0 0
29/07/2015
10.43
 669,510 9.98 10.43 9.98 0 0 0
28/07/2015
9.98
 1,148,930 10.52 10.70 9.98 0 0 0
27/07/2015
10.52
 409,400 10.88 11.07 10.52 0 0 0
24/07/2015
10.88
 217,800 10.98 11.07 10.70 0 0 0
23/07/2015
10.98
 290,325 11.16 11.61 10.98 0 0 0
22/07/2015
11.34
 584,700 11.43 11.79 10.98 0 0 0
21/07/2015
11.61
 340,215 11.79 12.43 11.34 0 0 0
20/07/2015
12.24
 673,806 13.24 13.33 12.24 0 0 0
17/07/2015
13.61
 1,604,520 13.51 14.06 13.42 0 0 0
16/07/2015
13.42
 920,000 13.15 13.51 13.06 0 0 0
15/07/2015
13.15
 630,100 13.33 13.61 12.88 0 0 0
14/07/2015
13.33
 1,068,864 13.51 13.70 13.33 0 0 0
13/07/2015
13.70
 2,082,196 12.61 13.79 12.52 0 0 0
10/07/2015
12.79
 799,808 12.97 13.06 12.79 0 0 0
09/07/2015
13.06
 1,201,500 12.88 13.42 12.70 0 0 0
08/07/2015
13.06
 1,894,940 13.33 13.33 12.52 0 0 0
07/07/2015
12.24
 1,045,110 11.43 12.24 11.43 0 0 0
06/07/2015
11.16
 349,415 11.52 11.52 10.43 0 0 0
03/07/2015
11.25
 592,350 11.97 11.97 11.25 0 0 0
02/07/2015
11.97
 573,710 12.52 12.52 11.61 0 0 0
01/07/2015
12.52
 500,288 11.79 13.06 11.79 10,000 0 0.1
30/06/2015
12.06
 2,146,160 11.43 12.24 11.43 0 0 0
29/06/2015
12.70
 886,800 13.51 13.51 12.70 0 0 0
26/06/2015
14.06
 797,420 16.33 16.33 14.06 0 0 0
25/06/2015
15.60
 1,037,270 14.06 15.60 13.15 0 0 0
24/06/2015
14.24
 339,830 14.24 15.78 14.24 0 0 0
23/06/2015
15.78
 1,446,345 15.78 17.41 15.78 0 0 0
22/06/2015
17.51
 1,457,335 19.41 19.50 17.51 0 0 0
19/06/2015
19.41
 871,690 20.32 21.68 18.87 0 0 0
18/06/2015
20.14
 1,798,938 18.41 20.23 18.41 47,000 0 1.0
17/06/2015
18.41
 518,472 18.14 18.41 17.32 0 0 0
16/06/2015
18.41
 1,902,583 18.41 18.41 18.14 0 0 0
15/06/2015
16.78
 360,760 15.33 16.78 15.33 0 0 0
12/06/2015
15.33
 2,214,840 16.42 16.42 15.33 0 0 0
11/06/2015
16.96
 957,966 19.05 19.50 16.96 0 0 0
10/06/2015
18.78
 723,838 17.51 18.96 17.32 0 0 0
09/06/2015
17.23
 2,119,561 17.23 17.23 16.60 0 0 0
08/06/2015
15.69
 460,080 15.69 15.69 15.69 0 0 0
05/06/2015
14.33
 1,260,300 13.15 14.33 12.70 0 0 0
04/06/2015
13.15
 740,250 12.43 13.33 12.24 0 0 0
03/06/2015
12.24
 1,654,050 12.34 12.34 10.88 0 400 0.0
02/06/2015
11.25
 406,210 11.25 11.25 11.25 0 0 0
01/06/2015
10.25
 1,410,893 9.07 10.25 9.07 0 0 0
29/05/2015
9.34
 1,709,691 8.53 9.34 8.53 0 0 0
28/05/2015
8.53
 730,060 8.53 8.71 8.34 0 0 0
27/05/2015
8.53
 2,281,822 8.07 8.53 8.07 0 0 0
26/05/2015
7.80
 804,254 7.26 7.80 7.26 0 0 0
25/05/2015
7.17
 1,442,120 6.53 7.17 6.35 0 0 0
22/05/2015
6.53
 695,587 6.53 6.98 6.35 0 6,000 0.0
21/05/2015
6.53
 1,610,420 6.53 6.62 6.17 0 0 0
20/05/2015
6.35
 424,900 6.35 6.35 6.17 0 1,000 0.0
19/05/2015
5.80
 793,400 5.35 5.80 5.35 0 0 0
18/05/2015
5.35
 647,100 5.53 5.53 4.99 0 0 0
15/05/2015
5.53
 1,090,240 5.53 5.71 5.26 7,000 0 0.0
14/05/2015
5.53
 972,810 5.53 5.90 5.44 0 0 0
13/05/2015
5.53
 1,429,888 5.53 6.08 5.35 0 0 0
12/05/2015
5.53
 3,012,650 5.17 5.53 5.08 0 0 0
11/05/2015
5.08
 1,221,997 4.72 5.08 4.72 0 0 0
08/05/2015
4.63
 848,050 4.44 4.63 4.44 0 0 0
07/05/2015
4.26
 934,800 4.81 4.81 4.26 0 0 0
06/05/2015
4.44
 2,049,450 4.17 4.44 4.17 0 0 0
05/05/2015
4.08
 1,931,320 3.72 4.08 3.72 0 0 0
04/05/2015
3.72
 1,867,640 3.90 4.08 3.63 0 0 0
27/04/2015
3.72
 2,451,820 3.45 3.72 3.45 0 900 0.0
24/04/2015
3.45
 2,120,860 3.17 3.45 3.08 0 0 0
23/04/2015
3.17
 519,110 3.17 3.27 3.08 0 0 0
22/04/2015
3.17
 315,400 3.17 3.27 3.08 0 0 0
21/04/2015
3.17
 1,959,210 2.63 3.17 2.63 0 0 0
20/04/2015
2.90
 483,620 2.90 2.99 2.81 0 100 0.0
17/04/2015
2.90
 521,600 3.08 3.08 2.90 0 0 0
16/04/2015
2.81
 739,280 2.72 2.81 2.72 0 100 0.0
15/04/2015
2.63
 347,700 2.72 2.81 2.63 0 500 0.0
14/04/2015
2.72
 464,617 2.72 2.72 2.63 0 0 0
13/04/2015
2.63
 622,713 2.63 2.81 2.63 0 0 0
10/04/2015
2.63
 878,604 2.54 2.72 2.45 500 0 0.0
09/04/2015
2.63
 187,117 2.81 2.81 2.63 0 400 0.0
08/04/2015
2.81
 867,380 2.81 2.81 2.63 0 2,000 0.0
07/04/2015
2.63
 5,117,630 2.27 2.63 2.27 0 0 0
06/04/2015
2.45
 86,930 2.45 2.45 2.45 500 0 0.0
03/04/2015
2.72
 166,220 2.72 2.72 2.72 0 0 0
02/04/2015
2.99
 231,200 2.99 3.08 2.90 0 0 0
01/04/2015
2.90
 528,810 3.17 3.17 2.90 1,000 0 0.0
31/03/2015
3.08
 129,200 3.08 3.17 2.99 0 0 0
30/03/2015
3.08
 494,100 3.08 3.17 2.99 0 0 0
27/03/2015
3.08
 263,723 3.17 3.17 3.08 0 0 0
26/03/2015
3.17
 127,830 3.27 3.27 3.17 0 0 0
25/03/2015
3.27
 99,100 3.36 3.36 3.17 0 0 0
24/03/2015
3.27
 916,160 3.17 3.36 3.08 0 0 0
23/03/2015
3.08
 379,100 3.17 3.27 3.08 0 0 0
20/03/2015
3.08
 423,360 3.17 3.27 3.08 0 0 0

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