CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.40
-0.10
(-1.54%)

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
(2024-10-09)
-0.20 -3.03% 16,700 -100 -0.0
6.20
6.80
6.40
2 tháng
(2024-09-09)
-0.10 -1.54% 38,600 0 0
6.20
6.90
6.40
3 tháng
(2024-08-12)
-0.90 -12.33% 66,600 -100 -0.0
6.20
7.30
6.40
6 tháng
(2024-05-13)
-0.30 -4.48% 193,300 0 -0
6.20
7.30
6.40
12 tháng
(2023-11-14)
-0.30 -4.48% 296,600 -10 -0.0
6.20
7.50
6.40
24 tháng
(2022-11-21)
-1.10 -14.67% 790,914 -8,610 -0.1
6.20
11.90
6.40
36 tháng
(2021-11-24)
-9.80 -60.49% 2,968,150 -8,610 -0.1
6.20
17
6.40
60 tháng
(2019-12-05)
-3.20 -33.33% 26,495,851 -57,905 -0.4
6.20
19.50
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2021
15.70
75,500 15.70 15.80 15.70 0 0 0
25/08/2021
15.70
60,102 15.50 15.70 15.40 0 0 0
24/08/2021
15.50
57,109 15.70 16 15.40 0 0 0
23/08/2021
15.70
71,410 15.80 15.80 15.50 0 0 0
20/08/2021
15.80
58,600 15.80 15.80 15.10 0 0 0
19/08/2021
15.80
50,100 15.90 15.90 15.70 0 0 0
18/08/2021
15.90
100,911 15.80 16 15.80 0 0 0
17/08/2021
15.80
64,800 15.90 16 15.60 0 0 0
16/08/2021
15.90
61,200 15.70 16 15.80 0 0 0
13/08/2021
15.70
56,300 15.80 15.80 15.40 0 0 0
12/08/2021
15.80
77,100 15.70 16 15.40 0 0 0
11/08/2021
15.70
66,371 15.80 15.80 15.30 0 0 0
10/08/2021
15.80
50,826 15.80 15.90 15.50 0 0 0
09/08/2021
15.80
83,814 16.30 16.30 15.70 0 100 -0.0
06/08/2021
16.30
64,500 16.30 16.80 16 0 100 -0.0
05/08/2021
16.30
83,800 16.70 16.70 16 0 0 0
04/08/2021
16.70
353,440 16.50 17.40 15.80 0 0 0
03/08/2021
16.50
199,200 16.70 16.70 15.50 500 0 0.0
02/08/2021
16.70
201,300 16.80 17.30 16.60 0 0 0
30/07/2021
16.80
218,600 17 17.20 16.50 0 0 0
29/07/2021
17
133,400 16.90 17.50 16.80 0 0 0
28/07/2021
16.90
166,824 16.90 17.40 16.60 0 0 0
27/07/2021
16.90
185,900 16.70 17.40 16.60 0 0 0
26/07/2021
16.70
156,401 15.80 16.70 15.60 100 0 0.0
23/07/2021
15.80
202,404 16.10 16.10 15.50 100 0 0.0
22/07/2021
16.10
351,307 15.30 16.70 15.20 0 0 0
21/07/2021
15.30
210,800 15.50 16 15.30 0 0 0
20/07/2021
15.50
176,775 14.60 15.70 14.40 0 0 0
19/07/2021
14.60
327,900 15.70 15.70 14.20 0 0 0
16/07/2021
15.70
235,652 15.90 16.30 15.60 0 100 -0.0
15/07/2021
15.90
229,423 15 16.10 15 0 0 0
14/07/2021
15
286,508 14.50 15.80 14.40 0 0 0
13/07/2021
14.50
186,805 13.80 14.80 13.90 0 0 0
12/07/2021
13.80
180,900 14.30 14.30 13.40 0 0 0
09/07/2021
14.30
295,296 13.80 14.80 13.50 0 0 0
08/07/2021
13.80
116,408 14 14 13.70 0 0 0
07/07/2021
14
275,300 13 14.10 12.80 100 0 0.0
06/07/2021
13
188,799 13.40 13.80 12.90 0 0 0
05/07/2021
13.40
147,115 14 14 13.40 0 0 0
02/07/2021
14
213,500 14.30 14.30 13.60 0 0 0
01/07/2021
14.30
242,791 14 14.40 13.50 0 0 0
30/06/2021
14
114,856 13.80 14.30 13 0 0 0
29/06/2021
13.80
124,300 14 14.20 13.80 0 0 0
28/06/2021
14
209,297 13.20 14.50 13.20 0 0 0
25/06/2021
13.20
290,951 12.70 13.40 12.10 0 200 -0.0
24/06/2021
12.70
208,200 12.90 12.90 12.10 0 300 -0.0
23/06/2021
12.90
262,346 12.20 13.20 12 0 0 0
22/06/2021
12.20
396,404 11.10 12.20 11.30 0 1,600 -0.0
21/06/2021
11.10
333,900 10.10 11.10 10.50 0 0 0
18/06/2021
10.10
428,600 9.20 10.10 9.10 300 0 0.0
17/06/2021
9.20
55,600 8.90 9.20 8.80 0 0 0
16/06/2021
8.90
110,800 9 9.20 8.70 0 0 0
15/06/2021
9
134,000 8.80 9.30 8.60 0 0 0
14/06/2021
8.80
113,500 8.30 8.80 8.20 0 0 0
11/06/2021
8.30
70,600 8.20 8.50 7.70 3,000 0 0.0
10/06/2021
8.20
90,500 8.20 8.60 7.90 0 0 0
09/06/2021
8.20
120,312 8 8.20 7.60 0 0 0
08/06/2021
8
73,700 8.20 8.20 7.80 0 0 0
07/06/2021
8.20
68,500 8.60 8.60 8 0 0 0
04/06/2021
8.60
174,470 8.30 9.10 8.30 0 0 0
03/06/2021
8.30
115,324 7.60 8.30 7.70 0 0 0
02/06/2021
7.60
61,400 7.20 7.70 7.20 0 0 0
01/06/2021
7.20
142,500 7.20 7.20 6.90 0 0 0
31/05/2021
7.20
31,433 7.30 7.50 7 0 0 0
28/05/2021
7.30
47,100 7.20 7.30 7 0 1,000 -0.0
27/05/2021
7.20
16,100 7.40 7.40 7.10 0 200 -0.0
26/05/2021
7.40
36,700 7.50 7.50 7.20 0 0 0
25/05/2021
7.50
22,700 7.50 7.50 7.40 0 0 0
24/05/2021
7.50
27,100 7.60 7.70 7.40 0 0 0
21/05/2021
7.60
57,421 7.30 7.70 7.30 0 0 0
20/05/2021
7.30
84,100 7.50 7.50 7 0 100 -0.0
19/05/2021
7.50
18,706 7.60 7.60 7.40 0 0 0
18/05/2021
7.60
30,292 7.80 7.80 7.50 1,000 0 0.0
17/05/2021
7.80
18,900 8 8 7.60 0 0 0
14/05/2021
8
14,033 7.90 8.10 7.90 0 0 0
13/05/2021
7.90
46,027 8.20 8.20 7.80 0 0 0
12/05/2021
8.20
19,100 8.10 8.20 8 0 0 0
11/05/2021
8.10
36,478 8.20 8.20 8 0 0 0
10/05/2021
8.20
38,100 8.20 8.50 7.90 0 0 0
07/05/2021
8.20
23,700 8.50 8.50 8.10 0 0 0
06/05/2021
8.50
12,800 8.40 8.50 8.20 0 0 0
05/05/2021
8.40
38,900 8.40 8.70 8.10 0 0 0
04/05/2021
8.40
8,400 8.80 8.80 8.30 0 0 0
29/04/2021
8.80
35,400 8.80 9.10 8.80 0 0 0
28/04/2021
8.80
58,203 8 8.80 7.90 0 0 0
27/04/2021
8
51,700 8.50 8.50 7.80 0 0 0
26/04/2021
8.50
79,700 8.60 8.60 8.40 0 0 0
23/04/2021
8.60
62,423 8.50 8.70 8.10 1,600 0 0.0
22/04/2021
8.50
88,800 9.10 9.60 8.50 0 400 -0.0
20/04/2021
9.10
119,532 9.80 9.80 9 0 0 0
19/04/2021
9.80
67,137 10.20 10.20 9.50 0 0 0
16/04/2021
10.20
97,300 10.70 10.70 9.70 0 0 0
15/04/2021
10.70
89,697 11.10 11.40 10.70 0 0 0
14/04/2021
11.10
129,900 11.30 11.50 10.60 0 0 0
13/04/2021
11.30
145,100 11.30 11.70 11.10 0 1,100 -0.0
12/04/2021
11.30
255,050 11.50 12 11 500 0 0.0
09/04/2021
11.50
89,975 11.50 11.80 11.30 2,000 0 0.0
08/04/2021
11.50
179,350 11.20 12.10 11.20 1,000 6,500 -0.1
07/04/2021
11.20
341,223 11.30 11.50 10.80 0 3,500 -0.0
06/04/2021
11.30
148,528 11.90 12.20 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |