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)
29/04/2016
10.07
 574,820 10.25 10.34 10.07 0 0 0
28/04/2016
10.25
 721,340 10.34 10.52 10.07 0 22,000 -0.2
27/04/2016
10.34
 436,800 10.43 10.61 10.34 0 0 0
26/04/2016
10.43
 541,200 10.34 10.52 10.34 0 0 0
25/04/2016
10.34
 682,530 10.61 10.70 10.34 0 0 0
22/04/2016
10.61
 690,530 10.70 10.70 10.43 0 0 0
21/04/2016
10.70
 488,500 10.52 10.70 10.43 0 0 0
20/04/2016
10.52
 689,000 10.52 10.61 10.43 155,000 0 1.8
19/04/2016
10.52
 777,610 10.52 10.61 10.34 191,300 0 2.2
15/04/2016
10.52
 400,600 10.88 10.88 10.52 0 0 0
14/04/2016
10.88
 453,210 10.79 10.88 10.61 0 0 0
13/04/2016
10.79
 815,200 11.34 11.34 10.79 0 0 0
12/04/2016
11.34
 743,100 11.43 11.52 11.16 0 0 0
11/04/2016
11.43
 841,700 10.98 11.52 10.88 0 0 0
08/04/2016
10.98
 405,530 10.43 10.98 10.34 0 0 0
07/04/2016
10.43
 298,020 10.61 10.79 10.43 7,000 0 0.1
06/04/2016
10.61
 661,000 10.70 10.79 10.61 54,800 0 0.6
05/04/2016
10.70
 602,100 10.61 10.79 10.61 253,500 0 3.0
04/04/2016
10.61
 482,849 10.34 10.70 10.34 239,500 0 2.8
01/04/2016
10.34
 816,110 10.16 10.61 10.16 0 0 0
31/03/2016
10.16
 526,700 10.70 10.70 10.16 0 0 0
30/03/2016
10.70
 472,929 11.07 11.07 10.70 0 0 0
29/03/2016
11.07
 516,400 11.61 11.61 11.07 0 0 0
28/03/2016
11.61
 623,600 11.25 11.61 11.16 0 0 0
25/03/2016
11.25
 2,975,800 12.24 12.34 11.07 0 0 0
24/03/2016
12.24
 604,190 12.61 12.61 12.24 0 0 0
23/03/2016
12.61
 1,025,950 12.70 12.70 12.43 0 0 0
22/03/2016
12.70
 1,079,000 12.97 13.06 12.61 0 0 0
21/03/2016
12.97
 980,910 13.24 13.51 12.97 0 0 0
18/03/2016
13.24
 645,800 13.24 13.24 12.97 0 1,300 -0.0
17/03/2016
13.24
 1,050,400 13.15 13.61 13.06 146,000 0 2.2
16/03/2016
13.15
 597,900 13.24 13.33 12.97 0 0 0
15/03/2016
13.24
 917,806 12.97 13.33 12.79 0 0 0
14/03/2016
12.97
 1,356,702 13.06 13.06 12.61 0 0 0
11/03/2016
13.06
 1,183,654 13.61 13.88 13.06 0 0 0
10/03/2016
13.61
 1,407,560 13.42 13.70 13.33 0 0 0
09/03/2016
13.42
 1,188,000 13.33 13.70 13.06 0 0 0
08/03/2016
13.33
 1,289,945 13.42 13.42 12.97 0 0 0
07/03/2016
13.42
 2,168,140 13.61 14.06 13.24 0 0 0
04/03/2016
13.61
 1,628,830 12.88 13.61 12.70 1,300 0 0.0
03/03/2016
12.88
 1,643,540 12.61 12.97 12.43 0 1,000 -0.0
02/03/2016
12.61
 1,657,230 12.70 12.79 12.34 0 0 0
01/03/2016
12.70
 1,727,524 12.97 13.24 12.70 0 0 0
29/02/2016
12.97
 1,447,444 12.52 13.15 12.52 1,000 2,300 -0.0
26/02/2016
12.52
 1,629,190 11.61 12.52 11.61 0 47,000 -0.6
25/02/2016
11.61
 1,333,330 11.43 11.97 11.43 0 0 0
24/02/2016
11.43
 1,074,206 11.16 11.61 10.43 0 0 0
23/02/2016
11.16
 632,530 11.34 11.61 11.16 0 0 0
22/02/2016
11.34
 840,700 10.79 11.52 10.61 0 0 0
19/02/2016
10.79
 561,700 10.70 10.79 10.43 0 0 0
18/02/2016
10.70
 259,900 10.43 10.70 10.43 0 0 0
17/02/2016
10.43
 86,640 10.61 10.79 10.43 0 0 0
16/02/2016
10.61
 195,600 10.61 10.70 10.52 0 0 0
15/02/2016
10.61
 220,600 10.52 10.61 10.43 0 0 0
05/02/2016
10.52
 423,100 10.43 10.79 10.43 0 0 0
04/02/2016
10.43
 213,500 10.43 10.61 10.43 0 0 0
03/02/2016
10.43
 319,700 10.43 10.43 10.16 0 0 0
02/02/2016
10.43
 279,300 10.43 10.43 10.34 0 0 0
01/02/2016
10.43
 343,400 10.79 10.88 10.43 0 0 0
29/01/2016
10.79
 493,100 10.88 10.98 10.61 0 0 0
28/01/2016
10.88
 373,422 10.88 11.16 10.70 0 1,300 -0.0
27/01/2016
10.88
 954,100 10.43 11.16 10.43 0 0 0
26/01/2016
10.43
 359,400 11.07 11.07 10.43 0 0 0
25/01/2016
11.07
 598,350 10.07 11.07 10.07 1,300 0 0.0
22/01/2016
10.07
 590,396 10.16 10.52 9.52 0 0 0
21/01/2016
10.16
 238,700 10.52 10.52 9.98 0 0 0
20/01/2016
10.52
 600,800 10.79 10.79 10.25 0 0 0
19/01/2016
10.79
 453,864 10.34 10.88 10.34 0 0 0
18/01/2016
10.34
 526,200 11.25 11.25 10.25 0 0 0
15/01/2016
11.25
 747,422 11.25 11.43 10.98 0 0 0
14/01/2016
11.25
 389,000 11.52 11.52 11.07 0 0 0
13/01/2016
11.52
 627,460 11.43 11.52 11.16 0 0 0
12/01/2016
11.43
 740,200 11.34 11.52 11.16 0 200 -0.0
11/01/2016
11.34
 587,436 11.34 11.52 11.16 0 0 0
08/01/2016
11.34
 847,400 11.88 11.88 11.25 0 0 0
07/01/2016
11.88
 893,398 11.88 11.97 11.43 1,000 0 0.0
06/01/2016
11.88
 683,420 12.06 12.15 11.79 0 0 0
05/01/2016
12.06
 625,190 12.15 12.24 11.88 0 0 0
04/01/2016
12.15
 1,628,624 11.79 12.34 11.79 0 0 0
31/12/2015
11.79
 392,201 11.61 11.79 11.52 0 0 0
30/12/2015
11.61
 703,670 11.61 11.97 11.25 1,000 0 0.0
29/12/2015
11.61
 291,800 11.52 11.61 11.25 100 0 0.0
28/12/2015
11.52
 457,450 11.07 11.70 10.98 0 0 0
25/12/2015
11.07
 206,200 11.16 11.61 11.07 0 0 0
24/12/2015
11.16
 193,900 11.07 11.52 11.07 0 0 0
23/12/2015
11.07
 265,605 11.16 11.34 10.98 200 0 0.0
22/12/2015
11.16
 821,410 11.52 11.61 11.16 0 0 0
21/12/2015
11.52
 405,536 11.70 11.79 11.34 0 0 0
18/12/2015
11.70
 558,332 11.70 11.97 11.43 0 0 0
17/12/2015
11.70
 962,348 12.06 12.15 11.70 0 0 0
16/12/2015
12.06
 898,800 12.24 12.43 11.79 0 0 0
15/12/2015
12.24
 868,200 11.70 12.24 11.52 0 0 0
14/12/2015
11.70
 597,808 11.79 11.88 11.52 0 0 0
11/12/2015
11.79
 479,710 11.79 11.88 11.61 0 0 0
10/12/2015
11.79
 851,200 12.24 12.24 11.79 0 0 0
09/12/2015
12.24
 978,610 12.06 12.52 12.06 0 0 0
08/12/2015
12.06
 813,210 12.24 12.34 11.70 0 0 0
07/12/2015
12.24
 463,710 12.24 12.34 11.97 0 1,000 -0.0
04/12/2015
12.24
 514,800 12.70 12.70 11.97 0 1,500 -0.0
03/12/2015
12.70
 1,123,400 13.24 13.24 12.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |