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)
13/10/2010
22.68
 197,700 22.40 23.13 21.86 0 0 0
12/10/2010
22.22
 321,200 23.22 23.22 22.13 0 0 0
11/10/2010
23.04
 226,100 23.67 23.67 22.95 0 0 0
08/10/2010
23.49
 312,200 23.76 24.49 23.31 0 0 0
07/10/2010
24.04
 230,200 26.30 26.30 23.85 0 0 0
06/10/2010
25.22
 329,900 25.03 25.22 24.31 0 0 0
05/10/2010
24.40
 392,200 23.58 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 26.03 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 28.12 28.12 26.39 0 0 0
28/09/2010
27.94
 365,600 29.84 29.84 27.85 0 0 0
27/09/2010
27.94
 264,500 27.21 28.57 27.21 0 0 0
24/09/2010
27.48
 478,000 28.48 28.48 26.85 0 0 0
23/09/2010
27.48
 266,400 27.39 28.03 26.30 0 0 0
22/09/2010
27.85
 295,900 27.48 28.39 27.48 0 0 0
21/09/2010
27.94
 453,900 28.84 29.21 27.76 0 0 0
20/09/2010
28.57
 710,300 29.48 29.93 28.03 0 0 0
17/09/2010
28.03
 295,500 26.67 28.03 26.67 0 0 0
16/09/2010
26.49
 283,200 25.85 26.67 25.49 0 0 0
15/09/2010
26.03
 392,900 27.21 27.30 25.94 3,200 0 0.1
14/09/2010
27.30
 534,900 27.03 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 31.29 31.29 28.84 0 0 0
09/09/2010
30.66
 580,500 29.93 31.56 29.75 0 0 0
08/09/2010
29.75
 628,500 30.20 30.20 28.12 0 0 0
07/09/2010
30.11
 2,040,900 30.11 30.11 29.02 0 0 0
06/09/2010
28.21
 113,100 28.21 28.21 28.21 0 0 0
01/09/2010
26.39
 568,900 26.30 26.39 25.85 0 0 0
31/08/2010
24.76
 299,200 24.49 24.76 24.31 0 500 0.0
30/08/2010
23.31
 77,600 22.31 23.31 22.31 0 0 0
27/08/2010
21.95
 435,900 22.68 23.13 21.59 0 0 0
26/08/2010
22.86
 844,100 22.86 24.85 22.86 0 0 0
25/08/2010
24.49
 74,900 24.49 24.58 24.49 0 0 0
24/08/2010
25.85
 377,200 27.66 27.76 25.85 0 0 0
23/08/2010
27.30
 456,000 28.93 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 28.57 29.48 28.21 0 0 0
18/08/2010
29.02
 540,200 30.75 31.02 28.84 0 0 0
17/08/2010
30.02
 617,500 31.75 31.75 29.02 0 0 0
16/08/2010
30.93
 700,200 29.02 30.93 29.02 0 0 0
13/08/2010
29.57
 711,600 29.02 29.93 27.39 0 0 0
12/08/2010
27.85
 606,100 28.57 30.02 27.76 0 0 0
11/08/2010
30.11
 372,800 28.57 30.29 28.57 0 0 0
10/08/2010
29.02
 748,800 30.39 30.39 28.30 0 0 0
09/08/2010
30.20
 557,000 31.93 32.02 30.20 0 0 0
06/08/2010
32.11
 550,500 33.56 34.47 31.93 0 0 0
05/08/2010
33.47
 523,400 35.37 35.37 33.20 0 400 0.0
04/08/2010
34.01
 474,000 35.37 35.37 33.83 0 0 0
03/08/2010
35.65
 1,281,500 35.37 37.01 35.37 0 0 0
02/08/2010
34.65
 798,000 35.28 35.56 34.29 0 0 0
30/07/2010
35.19
 522,100 35.74 36.01 35.10 0 0 0
29/07/2010
35.56
 523,300 33.02 36.10 33.02 0 0 0
28/07/2010
35.65
 558,600 35.28 36.01 35.01 0 0 0
27/07/2010
34.92
 547,100 36.10 36.10 34.92 900 0 0.0
26/07/2010
36.19
 800,700 37.19 37.19 34.92 0 0 0
23/07/2010
35.46
 1,417,200 33.56 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 34.20 34.20 32.65 0 0 0
20/07/2010
32.65
 1,071,200 30.93 32.65 30.57 0 0 0
19/07/2010
30.57
 401,700 31.02 31.02 29.84 0 0 0
16/07/2010
31.29
 617,100 31.29 31.75 30.66 0 0 0
15/07/2010
31.11
 1,123,600 29.48 32.11 29.12 0 0 0
14/07/2010
29.84
 594,700 31.75 31.75 29.57 0 0 0
13/07/2010
31.47
 398,700 31.75 32.74 30.75 0 0 0
12/07/2010
31.02
 708,700 29.02 31.02 27.39 0 0 0
09/07/2010
28.30
 2,084,600 29.66 29.66 27.94 0 0 0
08/07/2010
27.76
 148,300 27.76 27.76 27.76 0 0 0
07/07/2010
25.94
 9,500 25.94 25.94 25.94 0 0 0
06/07/2010
24.31
 6,800 24.31 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 22.77 22.77 22.77 0 0 0
02/07/2010
21.14
 946,200 22.05 22.05 20.81 600 0 0.0
01/07/2010
21.36
 442,800 22.24 22.24 21.22 0 0 0
30/06/2010
21.87
 595,300 22.97 22.97 21.80 0 0 0
29/06/2010
23.11
 533,800 24.06 24.17 22.97 0 0 0
28/06/2010
22.75
 664,100 22.20 22.75 21.87 0 0 0
25/06/2010
21.22
 385,700 21.51 21.58 21.03 0 0 0
24/06/2010
21.40
 817,100 21.51 21.87 21.25 0 0 0
23/06/2010
21.40
 397,500 21.14 21.87 20.78 0 0 0
22/06/2010
21.69
 716,100 22.42 22.60 21.18 0 0 0
21/06/2010
22.60
 742,000 22.60 23.26 22.24 0 16,000 -1.0
18/06/2010
22.38
 374,200 23.04 23.15 22.09 0 0 0
17/06/2010
22.60
 982,400 23.11 23.11 22.24 0 0 0
16/06/2010
21.69
 292,000 21.51 21.69 21.14 0 0 0
15/06/2010
20.92
 1,004,300 19.79 20.92 19.61 16,000 0 0.9
14/06/2010
19.68
 416,000 19.94 20.41 19.10 0 0 0
11/06/2010
19.72
 441,100 19.94 20.60 19.65 0 0 0
10/06/2010
19.50
 555,100 19.68 20.30 18.96 0 0 0
09/06/2010
18.88
 374,700 19.17 19.43 18.70 0 0 0
08/06/2010
18.59
 451,200 17.32 18.88 17.32 0 0 0
07/06/2010
18.34
 608,700 18.34 18.96 18.34 0 0 0
04/06/2010
19.58
 306,800 19.76 20.16 19.32 0 0 0
03/06/2010
19.87
 580,800 20.41 20.85 19.65 0 0 0
02/06/2010
19.54
 543,200 19.03 20.05 18.59 0 0 0
01/06/2010
19.14
 517,900 19.10 20.34 18.26 0 0 0
31/05/2010
19.14
 592,700 20.41 20.41 18.92 0 0 0
28/05/2010
20.38
 695,100 20.38 20.38 19.43 0 0 0
27/05/2010
18.96
 547,400 18.59 19.61 17.86 0 0 0
26/05/2010
18.52
 315,100 17.86 18.52 17.50 0 0 0
25/05/2010
17.32
 532,500 16.22 17.39 16.22 0 0 0

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