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)
04/08/2011
8.71
 834,400 7.89 8.71 7.89 0 0 0
03/08/2011
8.34
 734,500 8.16 8.34 7.98 0 0 0
02/08/2011
8.25
 1,243,200 8.89 9.07 8.25 0 0 0
01/08/2011
8.71
 415,000 8.98 9.07 8.62 0 0 0
29/07/2011
9.07
 499,000 9.25 9.25 8.98 0 0 0
28/07/2011
9.16
 288,900 9.16 9.43 9.16 0 0 0
27/07/2011
9.25
 574,400 9.07 9.34 9.07 0 0 0
26/07/2011
9.25
 633,100 9.34 9.61 9.16 0 0 0
25/07/2011
9.34
 404,700 9.52 9.52 9.34 0 0 0
22/07/2011
9.43
 494,300 9.52 9.61 9.43 0 0 0
21/07/2011
9.61
 514,500 10.16 10.16 9.52 0 0 0
20/07/2011
9.98
 828,300 9.43 9.98 9.43 0 0 0
19/07/2011
9.43
 349,300 9.52 9.61 9.34 0 0 0
18/07/2011
9.61
 856,700 9.61 9.71 9.43 0 0 0
15/07/2011
9.80
 435,300 9.98 9.98 9.80 0 0 0
14/07/2011
9.89
 903,900 9.80 10.16 9.71 0 0 0
13/07/2011
10.16
 948,600 10.25 10.34 9.98 0 0 0
12/07/2011
10.07
 737,700 9.89 10.16 9.61 1,000 0 0.0
11/07/2011
9.80
 776,400 10.16 10.16 9.71 0 0 0
08/07/2011
10.25
 433,300 10.25 10.43 10.16 2,000 0 0.0
07/07/2011
10.34
 384,400 10.34 10.70 10.25 0 0 0
06/07/2011
10.43
 566,500 11.16 11.16 10.34 0 0 0
05/07/2011
10.70
 834,500 10.52 10.70 10.43 0 0 0
04/07/2011
10.34
 595,400 10.07 10.43 9.80 20,000 0 0.2
01/07/2011
10.07
 1,007,100 10.25 10.34 9.89 0 0 0
30/06/2011
10.43
 795,200 10.70 10.88 10.25 0 0 0
29/06/2011
10.79
 702,600 10.79 10.98 10.52 0 0 0
28/06/2011
10.88
 856,900 11.34 11.34 10.79 0 0 0
27/06/2011
11.25
 520,100 11.43 11.52 11.07 0 0 0
24/06/2011
11.34
 613,200 11.07 11.43 10.98 0 0 0
23/06/2011
11.07
 664,100 11.25 11.52 10.88 0 0 0
22/06/2011
11.34
 1,172,100 11.79 11.97 11.25 0 0 0
21/06/2011
11.70
 1,259,500 11.25 11.79 10.88 0 100,000 -1.2
20/06/2011
10.98
 1,730,600 11.07 11.61 10.98 10,000 50,000 -0.5
17/06/2011
11.70
 2,139,000 12.52 12.52 11.70 0 0 0
16/06/2011
12.43
 1,703,900 11.97 12.88 11.79 0 0 0
15/06/2011
12.34
 2,082,200 12.52 12.79 12.34 0 0 0
14/06/2011
12.70
 3,907,900 12.97 13.88 12.34 100,000 0 1.5
13/06/2011
12.97
 2,437,700 12.97 12.97 12.79 50,000 0 0.7
10/06/2011
12.15
 444,400 12.15 12.15 12.15 0 0 0
09/06/2011
11.70
 2,752,800 10.61 11.70 10.52 8,200 0 0.1
08/06/2011
10.88
 1,637,800 11.43 11.43 10.79 0 0 0
07/06/2011
11.25
 2,341,700 10.79 11.25 10.70 0 0 0
06/06/2011
10.70
 1,686,100 10.70 10.88 10.43 0 0 0
03/06/2011
10.88
 2,806,700 11.43 11.43 10.52 0 295,800 -3.5
02/06/2011
10.70
 469,800 10.52 10.70 10.43 0 0 0
01/06/2011
10.25
 1,101,700 9.16 10.25 9.07 0 0 0
31/05/2011
9.61
 1,711,000 9.98 9.98 9.61 0 0 0
30/05/2011
10.07
 791,600 10.79 10.88 10.07 0 0 0
27/05/2011
10.88
 1,037,500 10.34 10.88 10.25 0 40,000 -0.5
26/05/2011
10.70
 2,500,000 9.89 11.34 9.89 0 90,000 -1.0
25/05/2011
10.61
 745,700 10.88 11.25 10.61 0 40,000 -0.5
24/05/2011
11.25
 1,023,700 11.43 12.24 11.25 0 800 0.0
23/05/2011
11.97
 1,875,000 12.97 12.97 11.97 0 0 0
20/05/2011
12.70
 1,062,600 13.06 13.06 12.61 0 0 0
19/05/2011
12.97
 677,500 12.70 13.24 12.70 0 0 0
18/05/2011
12.97
 1,068,700 13.06 13.24 12.61 0 0 0
17/05/2011
12.97
 927,900 13.24 13.33 12.88 0 0 0
16/05/2011
13.42
 811,400 13.51 13.70 13.33 0 0 0
13/05/2011
13.61
 569,700 13.51 13.79 12.88 0 0 0
12/05/2011
13.70
 593,000 13.79 13.88 13.61 0 0 0
11/05/2011
13.79
 687,300 13.97 13.97 13.61 0 0 0
10/05/2011
13.97
 917,800 14.24 14.42 13.88 0 0 0
09/05/2011
14.24
 1,429,900 14.15 14.51 13.97 0 0 0
06/05/2011
13.97
 860,200 13.70 13.97 13.61 0 0 0
05/05/2011
13.70
 606,700 14.06 14.15 13.61 0 0 0
04/05/2011
14.06
 1,308,600 14.24 14.60 13.97 120,000 0 1.9
29/04/2011
14.06
 1,602,800 13.42 14.33 13.33 206,000 0 3.2
28/04/2011
13.61
 955,100 13.70 13.79 13.51 100,000 0 1.5
27/04/2011
13.70
 713,900 13.61 14.06 13.42 0 0 0
26/04/2011
13.51
 1,369,200 14.06 14.33 13.42 0 0 0
25/04/2011
14.06
 1,259,100 13.61 14.06 13.24 0 0 0
22/04/2011
13.42
 1,294,200 12.70 13.61 12.70 0 0 0
21/04/2011
13.42
 740,300 13.70 13.79 13.15 0 0 0
20/04/2011
13.79
 714,900 13.70 13.97 13.61 0 0 0
19/04/2011
13.79
 1,055,100 13.51 14.06 13.42 0 0 0
18/04/2011
13.61
 924,200 14.06 14.15 13.33 0 0 0
15/04/2011
14.06
 1,156,500 14.33 14.42 13.88 1,000 0 0.0
14/04/2011
14.42
 683,400 14.51 14.69 14.33 0 0 0
13/04/2011
14.51
 709,200 14.69 14.78 14.42 0 0 0
08/04/2011
14.69
 776,300 14.88 14.88 14.60 0 0 0
07/04/2011
14.97
 1,042,900 15.69 15.78 14.78 0 0 0
06/04/2011
15.33
 1,249,100 14.69 15.33 14.69 0 0 0
05/04/2011
14.69
 1,169,100 14.06 14.69 14.06 0 0 0
04/04/2011
14.15
 722,600 14.51 14.60 13.97 0 0 0
01/04/2011
14.51
 752,700 15.06 15.06 14.42 0 0 0
31/03/2011
14.88
 998,700 14.97 15.42 14.88 0 0 0
30/03/2011
15.15
 1,309,400 14.97 15.15 14.33 0 7,000 -0.1
29/03/2011
15.24
 2,065,700 15.96 16.15 14.97 0 10,000 -0.2
28/03/2011
15.87
 835,600 15.78 16.51 15.78 0 0 0
25/03/2011
15.78
 1,604,000 15.87 16.42 15.51 0 2,300 0.0
24/03/2011
16.05
 1,438,400 16.60 16.87 16.05 0 0 0
23/03/2011
16.60
 1,462,600 15.60 16.78 15.60 0 4,000 -0.1
22/03/2011
15.78
 2,120,600 16.24 16.87 15.78 0 0 0
21/03/2011
16.42
 2,007,000 17.23 17.78 16.33 0 10,000 -0.2
18/03/2011
17.14
 2,720,300 16.78 17.41 15.96 2,700 0 0.0
17/03/2011
16.69
 1,486,200 16.05 16.78 15.87 0 0 0
16/03/2011
16.05
 1,862,800 15.24 16.05 15.06 10,000 0 0.2
15/03/2011
14.97
 1,886,900 15.06 15.87 14.33 0 0 0
14/03/2011
14.97
 5,173,800 15.42 15.42 14.51 10,000 0 0.2

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