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)
11/11/2010
13.15
 1,445,900 13.79 13.88 13.06 9,000 0 0.1
10/11/2010
13.79
 788,900 13.88 14.15 13.61 0 1,400 0.0
09/11/2010
13.88
 1,911,400 14.42 14.42 13.79 8,000 11,000 0.0
08/11/2010
14.42
 1,167,500 14.97 15.42 14.42 25,000 0 0.4
05/11/2010
14.97
 1,369,500 14.15 14.97 13.88 0 0 0
04/11/2010
14.15
 843,200 13.88 14.51 13.42 0 0 0
03/11/2010
13.88
 4,509,900 14.60 14.69 13.61 13,400 0 0.2
02/11/2010
14.60
 166,100 15.69 15.69 14.60 0 0 0
01/11/2010
15.69
 303,900 16.87 16.87 15.69 0 0 0
29/10/2010
16.87
 480,900 17.87 17.87 16.87 0 0 0
28/10/2010
17.87
 542,100 18.68 20.41 17.87 0 0 0
27/10/2010
18.68
 565,500 18.41 19.50 18.23 0 0 0
26/10/2010
18.41
 73,800 17.78 18.41 17.60 3,500 0 0.1
25/10/2010
17.78
 267,500 17.51 17.78 16.51 0 0 0
22/10/2010
17.51
 364,100 18.68 18.68 17.32 400 0 0.0
21/10/2010
18.68
 371,900 19.41 19.86 18.14 0 0 0
20/10/2010
19.41
 275,600 20.77 20.77 19.41 0 0 0
19/10/2010
20.77
 407,300 21.68 22.13 20.50 0 0 0
18/10/2010
21.68
 102,500 22.31 22.68 21.68 0 0 0
15/10/2010
22.31
 146,700 22.49 22.68 22.13 0 0 0
14/10/2010
22.49
 144,800 22.68 23.31 22.40 0 0 0
13/10/2010
22.68
 197,700 22.22 23.13 21.86 0 0 0
12/10/2010
22.22
 321,200 23.04 23.22 22.13 0 0 0
11/10/2010
23.04
 226,100 23.49 23.67 22.95 0 0 0
08/10/2010
23.49
 312,200 24.04 24.49 23.31 0 0 0
07/10/2010
24.04
 230,200 25.22 26.30 23.85 0 0 0
06/10/2010
25.22
 329,900 24.40 25.22 24.31 0 0 0
05/10/2010
24.40
 392,200 24.22 24.76 22.77 0 0 0
04/10/2010
24.22
 412,100 25.85 25.85 24.22 0 0 0
01/10/2010
25.85
 238,300 26.12 26.49 25.67 0 0 0
30/09/2010
26.12
 413,100 26.58 26.76 25.58 0 0 0
29/09/2010
26.58
 595,100 27.94 28.12 26.39 0 0 0
28/09/2010
27.94
 365,600 27.94 29.84 27.85 0 0 0
27/09/2010
27.94
 264,500 27.48 28.57 27.21 0 0 0
24/09/2010
27.48
 478,000 27.48 28.48 26.85 0 0 0
23/09/2010
27.48
 266,400 27.85 28.03 26.30 0 0 0
22/09/2010
27.85
 295,900 27.94 28.39 27.48 0 0 0
21/09/2010
27.94
 453,900 28.57 29.21 27.76 0 0 0
20/09/2010
28.57
 710,300 28.03 29.93 28.03 0 0 0
17/09/2010
28.03
 295,500 26.49 28.03 26.67 0 0 0
16/09/2010
26.49
 283,200 26.03 26.67 25.49 0 0 0
15/09/2010
26.03
 392,900 27.30 27.30 25.94 3,200 0 0.1
14/09/2010
27.30
 534,900 27.21 28.57 26.12 0 0 0
13/09/2010
27.21
 514,300 28.84 28.84 27.21 0 0 0
10/09/2010
28.84
 629,600 30.66 31.29 28.84 0 0 0
09/09/2010
30.66
 580,500 29.75 31.56 29.75 0 0 0
08/09/2010
29.75
 628,500 30.11 30.20 28.12 0 0 0
07/09/2010
30.11
 2,040,900 28.21 30.11 29.02 0 0 0
06/09/2010
28.21
 113,100 26.39 28.21 28.21 0 0 0
01/09/2010
26.39
 568,900 24.76 26.39 25.85 0 0 0
31/08/2010
24.76
 299,200 23.31 24.76 24.31 0 500 0.0
30/08/2010
23.31
 77,600 21.95 23.31 22.31 0 0 0
27/08/2010
21.95
 435,900 22.86 23.13 21.59 0 0 0
26/08/2010
22.86
 844,100 24.49 24.85 22.86 0 0 0
25/08/2010
24.49
 74,900 25.85 25.85 24.49 0 0 0
24/08/2010
25.85
 377,200 27.30 27.76 25.85 0 0 0
23/08/2010
27.30
 456,000 27.85 28.93 27.12 0 0 0
20/08/2010
27.85
 680,500 28.57 29.39 27.21 0 0 0
19/08/2010
28.57
 303,300 29.02 29.48 28.21 0 0 0
18/08/2010
29.02
 540,200 30.02 31.02 28.84 0 0 0
17/08/2010
30.02
 617,500 30.93 31.75 29.02 0 0 0
16/08/2010
30.93
 700,200 29.57 30.93 29.02 0 0 0
13/08/2010
29.57
 711,600 27.85 29.93 27.39 0 0 0
12/08/2010
27.85
 606,100 30.11 30.11 27.76 0 0 0
11/08/2010
30.11
 372,800 29.02 30.29 28.57 0 0 0
10/08/2010
29.02
 748,800 30.20 30.39 28.30 0 0 0
09/08/2010
30.20
 557,000 32.11 32.11 30.20 0 0 0
06/08/2010
32.11
 550,500 33.47 34.47 31.93 0 0 0
05/08/2010
33.47
 523,400 34.01 35.37 33.20 0 400 0.0
04/08/2010
34.01
 474,000 35.65 35.65 33.83 0 0 0
03/08/2010
35.65
 1,281,500 34.65 37.01 35.37 0 0 0
02/08/2010
34.65
 798,000 35.19 35.56 34.29 0 0 0
30/07/2010
35.19
 522,100 35.56 36.01 35.10 0 0 0
29/07/2010
35.56
 523,300 35.65 36.10 33.02 0 0 0
28/07/2010
35.65
 558,600 34.92 36.01 35.01 0 0 0
27/07/2010
34.92
 547,100 36.19 36.19 34.92 900 0 0.0
26/07/2010
36.19
 800,700 35.46 37.19 34.92 0 0 0
23/07/2010
35.46
 1,417,200 32.65 35.46 33.20 0 0 0
22/07/2010
32.65
 541,700 34.01 34.10 32.65 0 0 0
21/07/2010
34.01
 908,700 32.65 34.20 32.65 0 0 0
20/07/2010
32.65
 1,071,200 30.57 32.65 30.57 0 0 0
19/07/2010
30.57
 401,700 31.29 31.29 29.84 0 0 0
16/07/2010
31.29
 617,100 31.11 31.75 30.66 0 0 0
15/07/2010
31.11
 1,123,600 29.84 32.11 29.12 0 0 0
14/07/2010
29.84
 594,700 31.47 31.75 29.57 0 0 0
13/07/2010
31.47
 398,700 31.02 32.74 30.75 0 0 0
12/07/2010
31.02
 708,700 28.30 31.02 27.39 0 0 0
09/07/2010
28.30
 2,084,600 27.76 29.66 27.94 0 0 0
08/07/2010
27.76
 148,300 25.94 27.76 27.76 0 0 0
07/07/2010
25.94
 9,500 24.31 25.94 25.94 0 0 0
06/07/2010
24.31
 6,800 22.77 24.31 24.31 0 0 0
05/07/2010: Cổ tức tiền mặt tỉ lệ: 17%
Quyền mua cổ phiếu: 1/2.68 Giá: 11 (Volume + 268%, Ratio=2.68)
05/07/2010
22.77
 4,800 21.14 22.77 22.77 0 0 0
02/07/2010
21.14
 946,200 21.36 22.05 20.81 600 0 0.0
01/07/2010
21.36
 442,800 21.87 22.24 21.22 0 0 0
30/06/2010
21.87
 595,300 23.11 23.11 21.80 0 0 0
29/06/2010
23.11
 533,800 22.75 24.17 22.97 0 0 0
28/06/2010
22.75
 664,100 21.22 22.75 21.87 0 0 0
25/06/2010
21.22
 385,700 21.40 21.58 21.03 0 0 0
24/06/2010
21.40
 817,100 21.40 21.87 21.25 0 0 0
23/06/2010
21.40
 397,500 21.69 21.87 20.78 0 0 0

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