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)
12/11/2012
0.82
 110,100 0.73 0.82 0.63 0 0 0
09/11/2012
0.73
 54,900 0.82 0.82 0.73 0 0 0
08/11/2012
0.82
 203,000 0.73 0.82 0.73 0 0 0
07/11/2012
0.73
 39,500 0.82 0.82 0.73 0 0 0
06/11/2012
0.82
 185,000 0.73 0.82 0.73 0 0 0
05/11/2012
0.73
 383,300 0.73 0.82 0.63 0 0 0
02/11/2012
0.73
 264,400 0.82 0.82 0.73 0 0 0
01/11/2012
0.82
 148,500 0.91 0.91 0.82 0 0 0
31/10/2012
0.91
 23,700 0.91 0.91 0.82 0 0 0
30/10/2012
0.91
 86,700 0.91 0.91 0.82 0 0 0
29/10/2012
0.91
 63,600 0.91 0.91 0.82 0 0 0
26/10/2012
0.91
 140,400 0.91 0.91 0.82 3,000 0 0.0
25/10/2012
0.91
 191,800 0.91 0.91 0.82 0 0 0
24/10/2012
0.91
 192,500 0.91 0.91 0.82 0 0 0
23/10/2012
0.91
 396,600 1.00 1.00 0.91 0 0 0
22/10/2012
1.00
 68,100 1.00 1.00 0.91 0 0 0
19/10/2012
1.00
 89,400 1.09 1.09 0.91 0 0 0
18/10/2012
1.09
 50,700 1.09 1.09 1.00 0 0 0
17/10/2012
1.09
 316,100 1.09 1.09 1.00 0 0 0
16/10/2012
1.09
 192,800 1.09 1.09 1.00 0 0 0
15/10/2012
1.09
 70,100 1.09 1.09 1.00 0 0 0
12/10/2012
1.09
 123,900 1.09 1.09 1.00 0 0 0
11/10/2012
1.09
 643,700 1.00 1.18 1.00 0 0 0
10/10/2012
1.00
 139,900 1.09 1.09 0.91 0 0 0
09/10/2012
1.09
 144,500 1.00 1.09 0.91 0 0 0
08/10/2012
1.00
 181,800 1.00 1.09 0.91 0 0 0
05/10/2012
1.00
 49,100 1.09 1.09 1.00 0 0 0
04/10/2012
1.09
 68,000 1.00 1.09 1.00 0 0 0
03/10/2012
1.00
 213,200 1.00 1.09 1.00 0 0 0
02/10/2012
1.00
 144,200 1.09 1.09 1.00 0 0 0
01/10/2012
1.09
 184,000 1.00 1.09 1.00 0 0 0
28/09/2012
1.00
 106,900 1.09 1.09 1.00 0 0 0
27/09/2012
1.09
 92,000 1.09 1.18 1.00 0 0 0
26/09/2012
1.09
 224,600 1.09 1.09 1.00 0 0 0
25/09/2012
1.09
 38,700 1.09 1.09 1.00 0 0 0
24/09/2012
1.09
 129,400 1.18 1.18 1.09 0 0 0
21/09/2012
1.18
 314,300 1.18 1.18 1.09 0 0 0
20/09/2012
1.18
 333,000 1.18 1.18 1.09 0 0 0
19/09/2012
1.18
 133,900 1.09 1.18 1.09 0 0 0
18/09/2012
1.09
 265,300 1.18 1.18 1.09 0 0 0
17/09/2012
1.18
 439,300 1.27 1.27 1.18 0 0 0
14/09/2012
1.27
 307,200 1.18 1.27 1.09 0 0 0
13/09/2012
1.18
 78,900 1.18 1.27 1.09 0 0 0
12/09/2012
1.18
 515,900 1.09 1.18 1.09 0 0 0
11/09/2012
1.09
 369,500 1.09 1.09 1.00 0 0 0
10/09/2012
1.09
 240,000 1.27 1.27 1.09 0 0 0
07/09/2012
1.27
 116,800 1.27 1.27 1.18 0 0 0
06/09/2012
1.27
 277,100 1.36 1.36 1.27 0 0 0
05/09/2012
1.36
 421,100 1.36 1.36 1.27 0 0 0
04/09/2012
1.36
 129,200 1.36 1.36 1.27 0 0 0
31/08/2012
1.36
 188,600 1.36 1.36 1.27 0 0 0
30/08/2012
1.36
 312,400 1.36 1.45 1.36 0 0 0
29/08/2012
1.36
 112,800 1.45 1.45 1.36 0 0 0
28/08/2012
1.45
 225,500 1.36 1.45 1.27 0 0 0
27/08/2012
1.36
 327,200 1.45 1.45 1.36 0 0 0
24/08/2012
1.45
 958,000 1.36 1.45 1.27 38,000 0 0.1
23/08/2012
1.36
 481,000 1.45 1.45 1.36 0 0 0
22/08/2012
1.45
 1,122,600 1.54 1.54 1.45 0 0 0
21/08/2012
1.54
 820,900 1.63 1.63 1.54 0 0 0
20/08/2012
1.63
 387,300 1.63 1.72 1.63 0 0 0
17/08/2012
1.63
 430,000 1.63 1.72 1.63 0 0 0
16/08/2012
1.63
 102,000 1.63 1.72 1.63 0 0 0
15/08/2012
1.63
 102,900 1.72 1.81 1.63 0 0 0
14/08/2012
1.72
 220,800 1.72 1.81 1.63 0 0 0
13/08/2012
1.72
 1,061,600 1.63 1.72 1.63 0 0 0
10/08/2012
1.63
 116,600 1.72 1.81 1.63 0 0 0
09/08/2012
1.72
 320,400 1.72 1.81 1.72 0 0 0
08/08/2012
1.72
 296,600 1.72 1.72 1.63 0 0 0
07/08/2012
1.72
 697,300 1.72 1.81 1.63 0 0 0
06/08/2012
1.72
 579,400 1.72 1.72 1.63 0 0 0
03/08/2012
1.72
 242,800 1.72 1.72 1.63 0 0 0
02/08/2012
1.72
 186,000 1.63 1.72 1.63 0 0 0
01/08/2012
1.63
 419,200 1.72 1.72 1.63 0 0 0
31/07/2012
1.72
 176,000 1.72 1.72 1.63 0 0 0
30/07/2012
1.72
 218,100 1.63 1.72 1.54 0 0 0
27/07/2012
1.63
 458,000 1.72 1.72 1.63 0 0 0
26/07/2012
1.72
 268,000 1.63 1.72 1.63 0 0 0
25/07/2012
1.63
 513,300 1.72 1.72 1.63 0 0 0
24/07/2012
1.72
 283,400 1.72 1.72 1.63 0 0 0
23/07/2012
1.72
 757,100 1.81 1.81 1.72 0 0 0
20/07/2012
1.81
 597,000 1.81 1.90 1.72 0 0 0
19/07/2012
1.81
 1,285,400 1.81 1.81 1.72 0 0 0
18/07/2012
1.81
 233,000 1.81 1.81 1.72 0 0 0
17/07/2012
1.81
 149,700 1.72 1.81 1.72 0 0 0
16/07/2012
1.72
 368,100 1.81 1.81 1.72 0 0 0
13/07/2012
1.81
 969,600 1.81 1.90 1.72 0 0 0
12/07/2012
1.81
 759,600 1.81 1.90 1.72 0 0 0
11/07/2012
1.81
 160,400 1.72 1.81 1.63 0 2,000 0.0
10/07/2012
1.72
 130,200 1.72 1.72 1.63 0 0 0
09/07/2012
1.72
 318,600 1.81 1.90 1.72 0 0 0
06/07/2012
1.81
 772,000 1.72 1.81 1.81 0 0 0
05/07/2012
1.72
 567,700 1.72 1.72 1.63 0 0 0
04/07/2012
1.72
 238,500 1.63 1.72 1.54 0 0 0
03/07/2012
1.63
 802,900 1.72 1.72 1.63 0 0 0
02/07/2012
1.72
 332,100 1.81 1.81 1.72 0 0 0
29/06/2012
1.81
 324,800 1.72 1.81 1.63 0 0 0
28/06/2012
1.72
 835,600 1.72 1.81 1.63 0 0 0
27/06/2012
1.72
 1,073,300 1.81 1.81 1.72 0 5,000 0.0
26/06/2012
1.81
 160,200 1.90 1.90 1.81 0 0 0
25/06/2012
1.90
 402,500 2.00 2.00 1.90 0 0 0

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