CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.90
0
(0%)
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
(2025-11-17) 		0.20 4.26% 305,800 1,300 0.0
4.70
5
4.90
2 tháng
(2025-10-16) 		-0.10 -2% 697,700 -1,100 -0.0
4.30
5
4.90
3 tháng
(2025-09-16) 		-0.60 -10.91% 1,543,700 -1,000 -0.0
4.30
5.70
4.90
6 tháng
(2025-06-18) 		-1.30 -20.97% 7,371,800 13,400 0.1
4.30
6.90
4.90
12 tháng
(2024-12-20) 		-1.50 -23.44% 7,583,894 13,500 0.1
4.30
7.30
4.90
24 tháng
(2023-12-26) 		-1.90 -27.94% 7,883,996 13,490 0.1
4.30
7.50
4.90
36 tháng
(2023-01-03) 		-3 -37.97% 8,328,362 4,890 0.0
4.30
11.90
4.90
60 tháng
(2021-01-11) 		-5.30 -51.96% 28,695,803 17,090 0.1
4.30
19.50
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2013
0.91
 503,500 1.00 1.00 0.91 0 0 0
17/07/2013
1.00
 36,600 1.00 1.00 0.91 0 0 0
16/07/2013
1.00
 26,500 0.91 1.00 0.91 0 0 0
15/07/2013
0.91
 30,900 0.91 1.00 0.91 0 0 0
12/07/2013
0.91
 817,200 1.00 1.09 0.91 0 0 0
11/07/2013
1.00
 111,900 1.09 1.09 0.91 0 0 0
10/07/2013
1.09
 183,100 1.00 1.09 0.91 0 0 0
09/07/2013
1.00
 116,300 0.91 1.00 0.91 0 0 0
08/07/2013
0.91
 162,600 1.00 1.00 0.91 0 0 0
05/07/2013
1.00
 299,100 1.09 1.09 1.00 0 0 0
04/07/2013
1.09
 114,100 1.00 1.09 1.00 0 0 0
03/07/2013
1.00
 165,900 1.09 1.09 1.00 0 0 0
02/07/2013
1.09
 170,400 1.09 1.09 1.00 0 0 0
01/07/2013
1.09
 308,000 1.09 1.09 1.00 0 0 0
28/06/2013
1.09
 139,900 1.00 1.09 1.00 0 0 0
27/06/2013
1.00
 113,700 1.09 1.09 1.00 0 0 0
26/06/2013
1.09
 328,900 1.00 1.09 1.00 10,000 0 0.0
25/06/2013
1.00
 315,300 1.09 1.09 1.00 0 0 0
24/06/2013
1.09
 436,600 1.09 1.09 1.00 0 0 0
21/06/2013
1.09
 80,800 1.09 1.09 1.00 0 0 0
20/06/2013
1.09
 238,400 1.09 1.09 1.00 0 0 0
19/06/2013
1.09
 110,600 1.09 1.09 1.00 0 0 0
18/06/2013
1.09
 143,600 1.09 1.09 1.00 0 0 0
17/06/2013
1.09
 128,000 1.09 1.09 1.00 0 0 0
14/06/2013
1.09
 310,300 1.18 1.18 1.09 0 0 0
13/06/2013
1.18
 396,800 1.18 1.18 1.09 0 0 0
12/06/2013
1.18
 208,500 1.09 1.18 1.09 46,700 0 0.1
11/06/2013
1.09
 751,100 1.18 1.18 1.09 0 0 0
10/06/2013
1.18
 930,300 1.27 1.27 1.18 0 5,000 -0.0
07/06/2013
1.27
 582,900 1.18 1.27 1.09 0 0 0
06/06/2013
1.18
 709,400 1.27 1.27 1.18 50,000 96 0.1
05/06/2013
1.27
 313,200 1.18 1.27 1.18 0 0 0
04/06/2013
1.18
 1,030,600 1.36 1.36 1.18 0 0 0
03/06/2013
1.36
 1,409,200 1.27 1.36 1.18 140,000 0 0.2
31/05/2013
1.27
 1,222,100 1.18 1.27 1.27 0 0 0
30/05/2013
1.18
 2,050,700 1.09 1.18 1.18 0 0 0
29/05/2013
1.09
 468,100 1.00 1.09 1.09 0 0 0
28/05/2013
1.00
 765,500 0.91 1.00 0.91 0 0 0
27/05/2013
0.91
 287,500 1.00 1.00 0.91 0 0 0
24/05/2013
1.00
 61,000 1.00 1.00 0.91 0 0 0
23/05/2013
1.00
 56,200 0.91 1.00 0.91 0 0 0
22/05/2013
0.91
 183,100 0.91 1.00 0.91 0 0 0
21/05/2013
0.91
 440,900 1.00 1.00 0.91 0 0 0
20/05/2013
1.00
 58,000 1.00 1.00 0.91 0 0 0
17/05/2013
1.00
 87,200 1.00 1.00 0.91 4,000 0 0.0
16/05/2013
1.00
 216,100 1.00 1.00 0.91 0 0 0
15/05/2013
1.00
 80,500 0.91 1.00 0.91 0 0 0
14/05/2013
0.91
 144,000 0.91 1.00 0.91 0 0 0
13/05/2013
0.91
 199,400 1.00 1.00 0.91 0 0 0
10/05/2013
1.00
 237,200 1.00 1.00 0.91 1,000 0 0.0
09/05/2013
1.00
 212,800 0.91 1.00 0.91 0 0 0
08/05/2013
0.91
 105,800 0.91 1.00 0.91 0 0 0
07/05/2013
0.91
 185,100 0.91 1.00 0.91 0 7,800 -0.0
06/05/2013
0.91
 453,700 0.91 1.00 0.91 0 0 0
03/05/2013
0.91
 195,800 1.00 1.00 0.91 0 0 0
02/05/2013
1.00
 52,600 0.91 1.00 0.91 0 0 0
26/04/2013
0.91
 310,800 0.91 0.91 0.82 0 0 0
25/04/2013
0.91
 402,200 1.00 1.00 0.91 0 0 0
24/04/2013
1.00
 60,200 1.00 1.00 0.91 0 0 0
23/04/2013
1.00
 118,500 0.91 1.00 0.91 0 0 0
22/04/2013
0.91
 93,700 0.91 0.91 0.82 0 0 0
18/04/2013
0.91
 692,000 1.00 1.00 0.91 0 34,000 -0.0
17/04/2013
1.00
 173,000 1.00 1.00 0.91 0 0 0
16/04/2013
1.00
 368,700 1.00 1.00 0.91 0 0 0
15/04/2013
1.00
 568,600 1.00 1.00 0.82 0 0 0
12/04/2013
1.00
 115,600 0.91 1.00 0.91 0 0 0
11/04/2013
0.91
 317,500 1.00 1.00 0.91 0 0 0
10/04/2013
1.00
 810,800 1.09 1.09 1.00 0 0 0
09/04/2013
1.09
 397,300 1.09 1.09 1.00 0 0 0
08/04/2013
1.09
 320,800 1.09 1.09 1.00 0 0 0
05/04/2013
1.09
 151,000 1.00 1.09 0.91 0 0 0
04/04/2013
1.00
 932,700 1.09 1.09 1.00 0 0 0
03/04/2013
1.09
 751,200 1.18 1.18 1.09 5,000 0 0.0
02/04/2013
1.18
 360,000 1.27 1.27 1.18 0 0 0
01/04/2013
1.27
 248,800 1.18 1.27 1.09 0 0 0
29/03/2013
1.18
 186,200 1.09 1.18 1.00 0 0 0
28/03/2013
1.09
 428,400 1.18 1.18 1.09 0 0 0
27/03/2013
1.18
 176,400 1.27 1.27 1.18 0 0 0
26/03/2013
1.27
 75,500 1.18 1.27 1.18 0 0 0
25/03/2013
1.18
 211,100 1.18 1.27 1.18 0 0 0
22/03/2013
1.18
 276,700 1.36 1.36 1.18 0 0 0
21/03/2013
1.36
 468,800 1.27 1.36 1.27 0 0 0
20/03/2013
1.27
 34,000 1.36 1.36 1.27 0 0 0
19/03/2013
1.36
 96,200 1.36 1.36 1.27 0 0 0
18/03/2013
1.36
 70,300 1.36 1.45 1.27 0 0 0
15/03/2013
1.36
 167,100 1.36 1.45 1.27 0 0 0
14/03/2013
1.36
 308,800 1.45 1.45 1.36 0 3,600 -0.0
13/03/2013
1.45
 277,600 1.36 1.45 1.36 0 0 0
12/03/2013
1.36
 536,300 1.45 1.45 1.36 0 0 0
11/03/2013
1.45
 590,900 1.36 1.45 1.36 0 0 0
08/03/2013
1.36
 564,700 1.27 1.36 1.27 0 0 0
07/03/2013
1.27
 173,800 1.36 1.36 1.27 0 0 0
06/03/2013
1.36
 626,600 1.27 1.36 1.18 0 0 0
05/03/2013
1.27
 481,000 1.36 1.36 1.27 0 0 0
04/03/2013
1.36
 326,400 1.45 1.45 1.36 0 0 0
01/03/2013
1.45
 381,300 1.45 1.54 1.36 0 0 0
28/02/2013
1.45
 889,400 1.45 1.45 1.36 0 0 0
27/02/2013
1.45
 608,200 1.45 1.45 1.36 0 0 0
26/02/2013
1.45
 862,600 1.63 1.63 1.45 0 0 0
25/02/2013
1.63
 683,900 1.63 1.63 1.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |