CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.80
0.20
(3.03%)
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
(2024-08-21) 		-0.10 -1.45% 18,100 0 0
6.50
7.30
6.80
2 tháng
(2024-07-22) 		0.30 4.62% 40,700 0 -0
6.40
7.30
6.80
3 tháng
(2024-06-24) 		0 0% 120,600 -100 -0.0
6.40
7.30
6.80
6 tháng
(2024-03-25) 		-0.20 -2.86% 177,900 -100 -0.0
6.40
7.30
6.80
12 tháng
(2023-09-26) 		-0.40 -5.56% 317,000 -110 -0.0
6.40
7.50
6.80
24 tháng
(2022-10-03) 		-0.80 -10.53% 866,589 -8,610 -0.1
6.40
11.90
6.80
36 tháng
(2021-10-06) 		-11.70 -63.24% 4,291,896 -8,610 -0.1
6.40
19.50
6.80
60 tháng
(2019-10-17) 		-2.20 -24.44% 27,027,900 -46,905 -0.3
6.40
19.50
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
9.50
 300 9.70 9.70 9.50 0 0 0
14/02/2019
9.70
 31,000 9.70 9.80 9.60 0 0 0
13/02/2019
9.70
 600 9.60 9.70 9.60 0 0 0
12/02/2019
9.60
 2,258 9.40 9.60 9.30 0 0 0
11/02/2019
9.40
 2,000 9.60 9.60 9.40 0 0 0
01/02/2019
9.60
 100 9.50 9.60 9.60 0 0 0
31/01/2019
9.50
 1,400 9.70 9.70 9.50 0 0 0
30/01/2019
9.70
 700 9.70 9.70 9.50 0 0 0
29/01/2019
9.70
 41,900 9.60 9.70 9.60 0 0 0
28/01/2019
9.60
 97,500 9.60 9.80 9.60 0 0 0
25/01/2019
9.60
 1,500 9.70 9.70 9.50 0 0 0
24/01/2019
9.70
 2,800 9.50 9.70 9.50 0 0 0
23/01/2019
9.50
 500 9.80 9.80 9.50 0 0 0
22/01/2019
9.80
 4,500 10 10 9.80 0 0 0
21/01/2019
10
 28,841 9.40 10 9 0 0 0
18/01/2019
9.40
 53,900 9.40 9.40 9.30 0 0 0
17/01/2019
9.40
 1,670 9.80 9.80 9.40 0 0 0
16/01/2019
9.80
 300 9.80 9.80 9.80 0 0 0
15/01/2019
9.80
 1,000 9.80 9.80 9.50 0 0 0
14/01/2019
9.80
 7,500 9.80 9.80 9.60 0 0 0
11/01/2019
9.80
 1,747 9.80 10 9.60 0 0 0
10/01/2019
9.80
 96,905 9.70 10 9.70 0 0 0
09/01/2019
9.70
 95,884 9.60 9.80 9.50 0 0 0
08/01/2019
9.60
 74,710 9.70 9.70 9.40 0 0 0
07/01/2019
9.70
 54,400 9.70 9.70 9.30 0 0 0
04/01/2019
9.70
 51,530 9.40 9.70 9.40 0 0 0
03/01/2019
9.40
 5,992 9.80 9.80 9.40 0 0 0
02/01/2019
9.80
 89,710 9.80 10.10 9.60 0 0 0
28/12/2018
9.80
 27,700 9.20 9.80 9.60 0 0 0
27/12/2018
9.20
 3,800 9 9.60 9.20 0 0 0
26/12/2018
9
 111,450 9.80 9.80 9 0 0 0
25/12/2018
9.80
 120,890 9.80 9.80 9.60 0 0 0
24/12/2018
9.80
 4,300 9.50 9.80 9.30 0 0 0
21/12/2018
9.50
 3,400 9.80 9.80 9.30 0 0 0
20/12/2018
9.80
 8,150 9.80 9.80 9.20 0 0 0
19/12/2018
9.80
 9,820 9.70 9.90 9.50 0 0 0
18/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/05 (Volume + 5%, Ratio=0.05)
18/12/2018
9.70
 12,000 9.43 9.80 9.40 0 0 0
17/12/2018
9.43
 325,204 9.43 9.43 9.14 0 0 0
14/12/2018
9.43
 31,975 9.52 9.52 8.95 0 0 0
13/12/2018
9.52
 73,270 9.43 9.52 8.95 0 0 0
12/12/2018
9.43
 175,500 9.05 9.52 8.76 0 0 0
11/12/2018
9.05
 12,520 9.52 9.52 9.05 0 0 0
10/12/2018
9.52
 13,716 9.52 10.38 9.52 0 0 0
07/12/2018
9.52
 169,052 9.52 9.62 9.33 0 0 0
06/12/2018
9.52
 197,353 9.52 9.52 9.14 0 0 0
05/12/2018
9.52
 253,850 9.62 9.62 9.24 0 0 0
04/12/2018
9.62
 82,267 9.43 9.71 9.14 0 0 0
03/12/2018
9.43
 162,400 8.57 9.43 8.57 0 0 0
30/11/2018
8.57
 6,700 8.76 8.86 8.57 0 0 0
29/11/2018
8.76
 25,400 8.76 8.86 8.57 0 0 0
28/11/2018
8.76
 38,100 9.33 9.33 8.76 0 0 0
27/11/2018
9.33
 38,100 9.52 9.52 9.05 0 0 0
26/11/2018
9.52
 60,850 9.52 9.52 8.76 0 0 0
23/11/2018
9.52
 64,015 9.71 9.71 9.14 0 0 0
22/11/2018
9.71
 39,630 9.62 9.81 9.43 0 0 0
21/11/2018
9.62
 315,255 10.10 10.10 9.62 0 0 0
20/11/2018
10.10
 314,092 10.19 10.19 10 0 0 0
19/11/2018
10.19
 211,615 10.48 10.48 10 0 0 0
16/11/2018
10.48
 530,795 9.52 10.48 9.24 0 0 0
15/11/2018
9.52
 249,571 8.76 9.52 8.76 0 0 0
14/11/2018
8.76
 52,900 8.86 8.86 8.76 0 0 0
13/11/2018
8.86
 225,687 8.86 8.86 8.38 0 0 0
12/11/2018
8.86
 75,200 8.86 8.86 8.76 0 0 0
09/11/2018
8.86
 6,110 8.86 8.86 8.76 0 0 0
08/11/2018
8.86
 53,300 8.86 8.86 8.76 0 0 0
07/11/2018
8.86
 95,800 8.86 8.86 8.76 0 0 0
06/11/2018
8.86
 81,400 8.95 8.95 8.86 0 0 0
05/11/2018
8.95
 208,150 8.95 8.95 8.76 0 0 0
02/11/2018
8.95
 2,212 8.95 8.95 8.57 0 0 0
01/11/2018
8.95
 129,902 8.95 8.95 8.86 0 0 0
31/10/2018
8.95
 9,900 8.86 8.95 8.76 0 0 0
30/10/2018
8.86
 23,210 8.86 8.86 8.76 0 0 0
29/10/2018
8.86
 31,400 8.86 8.86 8.86 0 0 0
26/10/2018
8.86
 82,100 8.86 8.95 8.76 0 0 0
25/10/2018
8.86
 83,600 8.86 8.86 8.67 0 0 0
24/10/2018
8.86
 38,800 8.95 8.95 8.86 0 0 0
23/10/2018
8.95
 53,888 9.05 9.05 8.86 0 0 0
22/10/2018
9.05
 220,600 9.05 9.14 8.86 0 0 0
19/10/2018
9.05
 200 9.05 9.05 9.05 0 0 0
18/10/2018
9.05
 178,700 9.14 9.14 9.05 0 0 0
17/10/2018
9.14
 467,300 9.05 9.14 8.86 0 0 0
16/10/2018
9.05
 131,800 9.05 9.05 8.86 0 0 0
15/10/2018
9.05
 157,400 8.95 9.14 8.57 0 0 0
12/10/2018
8.95
 96,100 8.95 9.05 8.48 0 0 0
11/10/2018
8.95
 172,746 9.05 9.05 8.38 0 0 0
10/10/2018
9.05
 115,805 9.05 9.05 8.76 0 0 0
09/10/2018
9.05
 5,100 9.05 9.05 8.95 0 0 0
08/10/2018
9.05
 37,900 9.05 9.14 9.05 0 0 0
05/10/2018
9.05
 259,220 8.95 9.05 8.76 0 0 0
04/10/2018
8.95
 105,565 9.05 9.05 8.57 0 0 0
03/10/2018
9.05
 95,310 9.14 9.14 9.05 0 0 0
02/10/2018
9.14
 7,939 9.14 9.14 9.05 0 0 0
01/10/2018
9.14
 9,705 9.14 9.14 8.76 0 0 0
28/09/2018
9.14
 10,300 9.14 9.14 9.14 0 0 0
27/09/2018
9.14
 77,648 9.14 9.24 8.86 0 0 0
26/09/2018
9.14
 187,530 9.05 9.24 8.95 0 0 0
25/09/2018
9.05
 124,295 9.05 9.24 8.95 45 0 0.0
24/09/2018
9.05
 193,150 9.05 9.14 8.19 0 0 0
21/09/2018
9.05
 122,025 9.05 9.14 9.05 0 0 0
20/09/2018
9.05
 36,030 9.05 9.05 8.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |