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)
29/11/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
29/11/2017
9.14
 964,149 8.89 9.14 8.86 0 0 0
28/11/2017
8.89
 1,233,342 8.80 8.98 8.71 0 0 0
27/11/2017
8.80
 731,300 8.80 8.80 8.71 0 0 0
24/11/2017
8.80
 839,568 8.80 8.80 8.71 0 0 0
23/11/2017
8.80
 743,110 8.71 8.80 8.62 0 0 0
22/11/2017
8.71
 881,200 8.71 8.80 8.62 0 0 0
21/11/2017
8.71
 773,200 8.80 8.80 8.71 0 0 0
20/11/2017
8.80
 851,060 8.89 8.89 8.80 0 0 0
17/11/2017
8.89
 778,800 8.80 8.89 8.80 0 0 0
16/11/2017
8.80
 1,024,240 8.71 8.80 8.62 0 0 0
15/11/2017
8.71
 788,500 8.62 8.71 8.53 0 0 0
14/11/2017
8.62
 955,146 8.71 8.71 8.62 0 0 0
13/11/2017
8.71
 878,500 8.71 8.71 8.62 0 0 0
10/11/2017
8.71
 780,500 8.71 8.71 8.62 0 0 0
09/11/2017
8.71
 913,900 8.71 8.80 8.62 0 0 0
08/11/2017
8.71
 861,000 8.71 8.71 8.62 0 0 0
07/11/2017
8.71
 759,300 8.71 8.71 8.62 0 0 0
06/11/2017
8.71
 796,500 8.71 8.71 8.53 0 0 0
03/11/2017
8.71
 921,540 8.71 8.71 8.62 0 0 0
02/11/2017
8.71
 1,037,300 8.71 8.80 8.62 0 0 0
01/11/2017
8.71
 984,000 8.80 8.80 8.62 0 0 0
31/10/2017
8.80
 849,800 8.80 8.80 8.62 0 0 0
30/10/2017
8.80
 1,014,200 8.80 8.89 8.71 0 0 0
27/10/2017
8.80
 937,100 8.80 8.89 8.71 0 0 0
26/10/2017
8.80
 1,045,800 8.80 8.89 8.62 0 0 0
25/10/2017
8.80
 983,500 8.89 8.89 8.80 0 0 0
24/10/2017
8.89
 1,058,304 8.80 8.89 8.71 0 0 0
23/10/2017
8.80
 1,214,460 8.98 8.98 8.71 0 0 0
20/10/2017
8.98
 1,072,500 9.07 9.07 8.98 0 0 0
19/10/2017
9.07
 1,043,900 9.07 9.16 9.07 0 0 0
18/10/2017
9.07
 1,266,700 9.16 9.25 9.07 0 0 0
17/10/2017
9.16
 2,289,230 8.98 9.43 8.98 0 0 0
16/10/2017
8.98
 917,400 9.07 9.16 8.98 0 0 0
13/10/2017
9.07
 1,191,460 8.80 9.16 8.71 0 0 0
12/10/2017
8.80
 976,101 8.89 8.98 8.80 0 0 0
11/10/2017
8.89
 1,048,520 8.89 8.98 8.89 0 0 0
10/10/2017
8.89
 937,700 8.98 9.07 8.89 0 0 0
09/10/2017
8.98
 1,106,400 8.89 9.07 8.80 0 0 0
06/10/2017
8.89
 904,200 8.89 8.89 8.80 0 0 0
05/10/2017
8.89
 969,044 8.89 8.89 8.80 0 0 0
04/10/2017
8.89
 825,400 8.89 8.89 8.80 0 0 0
03/10/2017
8.89
 979,316 8.89 8.89 8.71 0 0 0
02/10/2017
8.89
 972,704 8.89 8.89 8.80 0 0 0
29/09/2017
8.89
 1,032,900 8.89 8.89 8.80 0 0 0
28/09/2017
8.89
 955,300 8.89 8.89 8.80 1,000 0 0.0
27/09/2017
8.89
 942,500 8.98 8.98 8.80 0 0 0
26/09/2017
8.98
 931,300 8.89 8.98 8.80 0 0 0
25/09/2017
8.89
 883,884 8.89 8.98 8.80 0 0 0
22/09/2017
8.89
 1,182,722 8.98 8.98 8.89 0 0 0
21/09/2017
8.98
 1,072,900 8.89 8.98 8.80 0 0 0
20/09/2017
8.89
 1,067,030 8.98 9.07 8.89 0 0 0
19/09/2017
8.98
 1,020,760 8.98 9.07 8.89 0 0 0
18/09/2017
8.98
 988,600 8.98 9.07 8.89 0 0 0
15/09/2017
8.98
 1,128,400 9.07 9.07 8.98 0 0 0
14/09/2017
9.07
 1,062,400 9.07 9.16 8.98 0 0 0
13/09/2017
9.07
 1,167,752 8.98 9.16 8.89 0 0 0
12/09/2017
8.98
 973,000 9.07 9.07 8.98 0 0 0
11/09/2017
9.07
 1,096,100 9.16 9.16 9.07 0 0 0
08/09/2017
9.16
 1,346,926 9.07 9.16 8.89 0 0 0
07/09/2017
9.07
 1,002,900 8.98 9.16 8.98 0 0 0
06/09/2017
8.98
 1,081,350 9.07 9.16 8.98 0 0 0
05/09/2017
9.07
 1,084,514 9.16 9.25 9.07 0 35,000 -0.4
01/09/2017
9.16
 1,247,010 9.07 9.25 8.98 0 0 0
31/08/2017
9.07
 1,240,300 9.25 9.34 9.07 0 0 0
30/08/2017
9.25
 1,426,919 9.25 9.61 9.16 0 0 0
29/08/2017
9.25
 1,280,430 9.34 9.43 9.25 0 0 0
28/08/2017
9.34
 1,259,211 9.34 9.43 9.16 0 0 0
25/08/2017
9.34
 1,548,200 9.43 9.52 9.34 0 0 0
24/08/2017
9.43
 1,463,000 9.16 9.43 9.16 0 0 0
23/08/2017
9.16
 1,371,700 9.16 9.34 9.07 0 0 0
22/08/2017
9.16
 2,328,010 9.07 9.52 9.07 0 0 0
21/08/2017
9.07
 1,093,900 9.07 9.07 8.98 0 0 0
18/08/2017
9.07
 1,262,100 9.07 9.07 8.98 0 0 0
17/08/2017
9.07
 1,516,000 9.34 9.34 9.07 0 0 0
16/08/2017
9.34
 1,204,660 9.34 9.43 9.25 0 0 0
15/08/2017
9.34
 1,392,600 9.34 9.71 9.34 0 0 0
14/08/2017
9.34
 2,995,520 8.98 9.80 8.98 0 0 0
11/08/2017
8.98
 962,460 8.89 8.98 8.80 0 0 0
10/08/2017
8.89
 1,010,800 8.98 8.98 8.89 0 0 0
09/08/2017
8.98
 951,910 8.98 8.98 8.89 0 0 0
08/08/2017
8.98
 961,208 8.89 8.98 8.89 0 0 0
07/08/2017
8.89
 988,932 8.89 8.98 8.89 0 0 0
04/08/2017
8.89
 1,295,400 8.98 8.98 8.89 0 0 0
03/08/2017
8.98
 1,413,208 8.98 8.98 8.89 0 0 0
02/08/2017
8.98
 969,300 8.98 8.98 8.89 0 0 0
01/08/2017
8.98
 1,005,727 8.89 8.98 8.89 0 0 0
31/07/2017
8.89
 1,076,702 8.89 8.98 8.89 0 0 0
28/07/2017
8.89
 950,812 8.98 9.07 8.89 0 0 0
27/07/2017
8.98
 1,138,980 8.98 9.07 8.89 0 0 0
26/07/2017
8.98
 1,264,349 8.98 9.07 8.89 0 0 0
25/07/2017
8.98
 1,231,200 8.98 9.07 8.89 0 0 0
24/07/2017
8.98
 1,022,580 9.07 9.16 8.98 0 0 0
21/07/2017
9.07
 996,306 9.07 9.07 8.98 0 0 0
20/07/2017
9.07
 877,808 9.07 9.07 8.98 0 0 0
19/07/2017
9.07
 1,123,200 9.07 9.07 8.98 0 0 0
18/07/2017
9.07
 889,400 9.07 9.07 8.98 0 0 0
17/07/2017
9.07
 839,450 9.07 9.07 9.07 0 0 0
14/07/2017
9.07
 941,400 9.16 9.16 9.07 0 0 0
13/07/2017
9.16
 934,400 9.16 9.16 9.07 0 0 0
12/07/2017
9.16
 1,015,300 9.07 9.16 9.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |