CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.80
0.10
(1.49%)
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)
20/10/2014
3.81
 1,617,700 3.81 4.08 3.72 0 0 0
17/10/2014
4.08
 608,850 3.81 4.08 3.81 0 0 0
16/10/2014
3.81
 682,508 4.17 4.17 3.81 0 0 0
15/10/2014
4.08
 515,100 4.08 4.17 3.99 0 0 0
14/10/2014
4.08
 634,636 4.17 4.26 4.08 0 0 0
13/10/2014
4.17
 1,555,200 4.26 4.26 3.99 0 0 0
10/10/2014
4.35
 855,200 4.44 4.44 4.26 0 0 0
09/10/2014
4.44
 1,508,020 4.54 4.63 4.44 0 20,000 -0.1
08/10/2014
4.54
 650,168 4.54 4.54 4.44 0 1,000 0.0
07/10/2014
4.54
 899,720 4.54 4.63 4.44 0 0 0
06/10/2014
4.44
 1,033,748 4.54 4.54 4.35 0 0 0
03/10/2014
4.54
 823,412 4.54 4.54 4.44 1,500 0 0.0
02/10/2014
4.44
 1,200,200 4.63 4.72 4.44 0 0 0
01/10/2014
4.63
 1,125,825 4.44 4.72 4.44 0 0 0
30/09/2014
4.44
 696,500 4.35 4.54 4.35 0 0 0
29/09/2014
4.44
 599,400 4.63 4.63 4.44 0 5,000 0.0
26/09/2014
4.63
 1,759,080 4.81 4.90 4.54 0 0 0
25/09/2014
4.72
 2,694,020 4.54 4.72 4.26 0 0 0
24/09/2014
4.35
 764,400 4.17 4.44 4.17 0 1,100 0.0
23/09/2014
4.17
 994,374 4.44 4.54 4.17 0 0 0
22/09/2014
4.44
 1,126,000 4.44 4.63 4.44 0 0 0
19/09/2014
4.44
 1,204,849 4.72 4.72 4.35 0 0 0
18/09/2014
4.54
 3,630,021 4.99 5.08 4.54 0 0 0
17/09/2014
4.90
 2,173,860 5.44 5.44 4.90 0 0 0
16/09/2014
5.26
 4,091,693 4.99 5.26 4.72 25,000 3,900 0.1
15/09/2014
4.81
 3,999,141 4.54 4.81 4.54 0 1,000 0.0
12/09/2014
4.44
 3,726,617 4.08 4.44 3.99 0 0 0
11/09/2014
4.08
 609,108 4.08 4.17 3.99 0 0 0
10/09/2014
4.08
 566,590 4.08 4.08 3.90 0 0 0
09/09/2014
4.08
 1,908,800 4.26 4.26 3.99 0 0 0
08/09/2014
4.26
 1,543,675 4.26 4.44 4.17 0 0 0
05/09/2014
4.26
 700,770 4.26 4.35 4.17 1,000 0 0.0
04/09/2014
4.26
 1,266,720 4.26 4.26 4.08 0 0 0
03/09/2014
4.17
 1,452,430 4.17 4.44 4.17 0 0 0
29/08/2014
4.17
 711,264 4.17 4.26 4.08 2,000 0 0.0
28/08/2014
4.08
 928,116 4.26 4.26 4.08 0 0 0
27/08/2014
4.26
 2,304,510 4.08 4.35 4.08 0 0 0
26/08/2014
3.99
 2,184,889 4.08 4.26 3.99 0 0 0
25/08/2014
4.08
 1,045,000 4.08 4.17 3.90 0 0 0
22/08/2014
4.08
 694,728 3.99 4.08 3.99 0 0 0
21/08/2014
3.90
 1,017,121 3.90 4.08 3.90 0 0 0
20/08/2014
3.90
 224,700 3.99 3.99 3.90 0 1,200 0.0
19/08/2014
3.99
 271,400 4.08 4.08 3.90 0 0 0
18/08/2014
3.99
 596,179 4.08 4.08 3.90 0 0 0
15/08/2014
3.99
 650,164 4.17 4.17 3.90 0 0 0
14/08/2014
4.08
 787,332 4.08 4.17 3.90 0 0 0
13/08/2014
3.99
 1,184,800 3.99 4.08 3.90 0 0 0
12/08/2014
3.90
 700,416 3.99 3.99 3.90 600 0 0.0
11/08/2014
3.99
 294,072 4.08 4.08 3.90 600 0 0.0
08/08/2014
3.99
 779,249 4.08 4.08 3.90 0 500 0.0
07/08/2014
4.08
 805,100 3.90 4.08 3.81 0 0 0
06/08/2014
3.81
 457,602 3.90 3.99 3.81 0 0 0
05/08/2014
3.90
 321,806 3.81 3.90 3.72 500 0 0.0
04/08/2014
3.72
 306,600 3.90 3.90 3.72 0 0 0
01/08/2014
3.90
 371,534 3.90 3.90 3.72 0 0 0
31/07/2014
3.81
 506,416 3.72 3.90 3.72 0 0 0
30/07/2014
3.72
 279,320 3.90 3.90 3.72 0 0 0
29/07/2014
3.81
 646,600 3.72 3.81 3.63 0 0 0
28/07/2014
3.63
 946,500 3.90 3.90 3.63 0 0 0
25/07/2014
3.90
 739,704 3.99 4.08 3.81 0 0 0
24/07/2014
3.99
 466,210 4.17 4.17 3.99 0 0 0
23/07/2014
4.08
 532,828 4.08 4.17 3.99 0 0 0
22/07/2014
4.08
 397,820 3.99 4.17 3.99 0 0 0
21/07/2014
3.99
 1,487,300 4.35 4.35 3.99 500 0 0.0
18/07/2014
4.26
 517,126 4.26 4.35 4.17 0 0 0
17/07/2014
4.26
 630,623 4.35 4.35 4.17 600 0 0.0
16/07/2014
4.35
 1,237,700 4.35 4.63 4.35 0 0 0
15/07/2014
4.35
 822,100 4.26 4.44 4.26 0 0 0
14/07/2014
4.35
 1,527,846 4.44 4.44 4.26 0 0 0
11/07/2014
4.44
 793,328 4.35 4.54 4.26 0 0 0
10/07/2014
4.44
 1,321,002 4.63 4.72 4.35 0 0 0
09/07/2014
4.63
 4,972,553 4.26 4.63 4.26 0 0 0
08/07/2014
4.26
 614,210 4.26 4.26 4.17 0 0 0
07/07/2014
4.26
 1,079,841 4.26 4.35 4.17 0 0 0
04/07/2014
4.26
 1,345,500 4.26 4.35 4.17 0 0 0
03/07/2014
4.26
 1,099,960 4.26 4.35 4.17 0 0 0
02/07/2014
4.17
 523,801 4.08 4.26 4.08 0 0 0
01/07/2014
4.08
 713,436 3.99 4.17 3.99 0 100 0.0
30/06/2014
3.99
 438,600 4.08 4.17 3.99 0 0 0
27/06/2014
4.08
 297,500 4.17 4.17 4.08 0 0 0
26/06/2014
4.17
 564,449 4.08 4.17 4.08 0 0 0
25/06/2014
4.08
 538,420 4.17 4.26 4.08 0 0 0
24/06/2014
4.17
 739,810 3.99 4.17 3.99 0 0 0
23/06/2014
3.99
 370,500 3.99 4.08 3.99 0 0 0
20/06/2014
4.08
 728,820 4.08 4.17 3.99 0 0 0
19/06/2014
3.99
 1,729,500 4.17 4.17 3.90 0 0 0
18/06/2014
4.17
 1,531,570 4.26 4.44 4.17 0 0 0
17/06/2014
4.35
 484,610 4.35 4.44 4.26 0 0 0
16/06/2014
4.35
 633,300 4.26 4.54 4.17 0 0 0
13/06/2014
4.26
 2,322,391 3.90 4.26 3.90 0 0 0
12/06/2014
3.90
 911,130 3.99 4.08 3.90 0 0 0
11/06/2014
3.99
 468,800 3.81 4.08 3.81 0 0 0
10/06/2014
3.81
 1,041,700 3.99 3.99 3.72 0 0 0
09/06/2014
3.99
 1,268,649 4.17 4.26 3.99 0 0 0
06/06/2014
4.17
 848,110 4.08 4.17 3.99 0 0 0
05/06/2014
4.08
 688,500 3.90 4.08 3.72 0 68 0.0
04/06/2014
3.90
 1,260,450 4.17 4.17 3.81 0 0 0
03/06/2014
4.08
 1,453,740 4.17 4.26 3.99 0 0 0
02/06/2014
4.08
 1,555,540 4.17 4.44 3.99 0 0 0
30/05/2014
4.17
 1,191,900 4.35 4.54 4.17 0 0 0

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