CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.60
0.10
(1.54%)
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
(2024-08-19) 		-0.30 -4.41% 16,900 0 0
6.50
7.30
6.50
2 tháng
(2024-07-22) 		0 0% 37,800 0 -0
6.40
7.30
6.50
3 tháng
(2024-06-20) 		-0.10 -1.52% 125,200 -100 -0.0
6.40
7.30
6.50
6 tháng
(2024-03-22) 		-0.50 -7.14% 175,300 -100 -0.0
6.40
7.30
6.50
12 tháng
(2023-09-25) 		-0.70 -9.72% 314,600 -110 -0.0
6.40
7.50
6.50
24 tháng
(2022-09-29) 		-1.90 -22.62% 866,291 -8,610 -0.1
6.40
11.90
6.50
36 tháng
(2021-10-04) 		-11.70 -64.29% 4,478,546 -8,610 -0.1
6.40
19.50
6.50
60 tháng
(2019-10-15) 		-2.40 -26.97% 27,037,560 -46,905 -0.3
6.40
19.50
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
18.87
 1,989,400 18.14 19.50 18.41 0 1,000 -0.0
08/02/2011
18.14
 384,200 18.41 18.68 18.05 0 0 0
28/01/2011
18.41
 888,800 18.50 19.05 18.41 0 0 0
27/01/2011
18.50
 669,600 17.87 18.50 17.96 10,000 0 0.2
26/01/2011
17.87
 840,700 17.51 18.14 17.05 0 0 0
25/01/2011
17.51
 1,051,300 17.96 18.14 17.23 0 0 0
24/01/2011
17.96
 1,417,500 18.59 19.05 17.78 2,000 0 0.0
21/01/2011
18.59
 1,374,100 18.96 19.32 18.32 0 0 0
20/01/2011
18.96
 877,500 19.23 19.41 18.87 0 0 0
19/01/2011
19.23
 1,006,900 19.14 19.77 19.05 0 0 0
18/01/2011
19.14
 1,398,100 19.95 20.14 19.14 0 0 0
17/01/2011
19.95
 1,489,400 19.77 20.86 19.68 0 30,000 -0.7
14/01/2011
19.77
 1,260,700 19.95 20.41 19.50 0 0 0
13/01/2011
19.95
 1,268,500 19.59 20.23 19.41 0 0 0
12/01/2011
19.59
 1,905,800 18.68 19.68 18.68 0 84,000 -1.8
11/01/2011
18.68
 2,024,900 19.32 19.50 18.32 30,000 20,000 0.2
10/01/2011
19.32
 2,309,100 20.59 20.68 19.32 200 100 0.0
07/01/2011
20.59
 1,656,700 20.86 21.22 20.41 20,000 6,800 0.3
06/01/2011
20.86
 1,173,700 20.68 20.95 20.32 0 0 0
05/01/2011
20.68
 1,726,900 21.41 21.59 20.50 89,000 0 2.0
04/01/2011
21.41
 2,073,500 20.77 21.95 21.13 0 0 0
31/12/2010
20.77
 1,856,300 20.32 21.13 20.14 10,800 0 0.2
30/12/2010
20.32
 1,749,700 20.86 21.32 20.14 0 0 0
29/12/2010
20.86
 1,818,800 21.32 22.13 20.59 0 0 0
28/12/2010
21.32
 2,710,300 20.14 21.32 20.14 26,300 20,000 0.2
27/12/2010
20.14
 3,246,700 19.14 20.14 19.05 0 0 0
24/12/2010
19.14
 1,885,900 18.23 19.41 18.23 0 0 0
23/12/2010
18.23
 1,355,800 19.14 19.32 18.14 0 0 0
22/12/2010
19.14
 1,329,100 19.14 20.41 18.68 20,000 0 0.4
21/12/2010
19.14
 1,500,700 19.77 20.14 18.78 0 0 0
20/12/2010
19.77
 1,604,900 19.86 20.95 19.50 0 3,000 -0.1
17/12/2010
19.86
 1,818,100 18.50 19.86 18.32 0 0 0
16/12/2010
18.50
 2,036,300 19.41 19.86 18.50 0 0 0
15/12/2010
19.41
 2,520,900 19.68 20.86 19.23 700 0 0.0
14/12/2010
19.68
 4,027,500 20.68 22.04 19.32 40,000 241,400 -4.3
13/12/2010
20.68
 360,600 19.41 20.68 20.68 0 0 0
10/12/2010
19.41
 1,710,200 18.78 19.41 19.05 0 0 0
09/12/2010
18.78
 3,576,100 18.32 19.59 17.41 2,100 0 0.0
08/12/2010
18.32
 2,702,900 19.32 19.86 18.32 0 10,100 -0.2
07/12/2010
19.32
 3,175,200 19.95 20.86 19.32 2,700 0 0.1
06/12/2010
19.95
 2,500,800 19.50 20.86 19.77 46,400 6,000 0.9
03/12/2010
19.50
 341,800 18.96 19.50 19.05 0 0 0
02/12/2010
18.96
 4,678,300 17.23 19.23 16.96 58,300 18,600 0.8
01/12/2010
17.23
 4,313,100 17.23 18.41 16.87 0 0 0
30/11/2010
17.23
 469,100 16.42 17.23 16.78 0 0 0
29/11/2010
16.42
 2,676,900 15.42 16.42 14.97 0 0 0
26/11/2010
15.42
 2,883,100 14.51 15.42 14.78 0 0 0
25/11/2010
14.51
 1,163,400 13.70 14.51 13.61 0 0 0
24/11/2010
13.70
 2,934,300 13.06 13.88 12.61 15,000 0 0.2
23/11/2010
13.06
 1,658,800 12.52 13.15 12.43 10,000 0 0.1
22/11/2010
12.52
 951,600 12.79 12.79 12.15 25,000 0 0.3
19/11/2010
12.79
 1,751,100 13.06 13.61 12.70 11,000 700 0.2
18/11/2010
13.06
 1,244,100 12.43 13.06 12.24 35,000 0 0.5
17/11/2010
12.43
 901,600 12.15 12.61 11.97 25,400 0 0.3
16/11/2010
12.15
 1,102,100 12.52 12.70 11.79 0 25,000 -0.3
15/11/2010
12.52
 1,060,700 12.70 13.24 12.24 50,000 0 0.7
12/11/2010
12.70
 1,474,700 13.15 13.15 12.43 0 700 -0.0
11/11/2010
13.15
 1,445,900 13.79 13.88 13.06 9,000 0 0.1
10/11/2010
13.79
 788,900 13.88 14.15 13.61 0 1,400 -0.0
09/11/2010
13.88
 1,911,400 14.42 14.42 13.79 8,000 11,000 -0.0
08/11/2010
14.42
 1,167,500 14.97 15.42 14.42 25,000 0 0.4
05/11/2010
14.97
 1,369,500 14.15 14.97 13.88 0 0 0
04/11/2010
14.15
 843,200 13.88 14.51 13.42 0 0 0
03/11/2010
13.88
 4,509,900 14.60 14.69 13.61 13,400 0 0.2
02/11/2010
14.60
 166,100 15.69 15.69 14.60 0 0 0
01/11/2010
15.69
 303,900 16.87 16.87 15.69 0 0 0
29/10/2010
16.87
 480,900 17.87 17.87 16.87 0 0 0
28/10/2010
17.87
 542,100 18.68 20.41 17.87 0 0 0
27/10/2010
18.68
 565,500 18.41 19.50 18.23 0 0 0
26/10/2010
18.41
 73,800 17.78 18.41 17.60 3,500 0 0.1
25/10/2010
17.78
 267,500 17.51 17.78 16.51 0 0 0
22/10/2010
17.51
 364,100 18.68 18.68 17.32 400 0 0.0
21/10/2010
18.68
 371,900 19.41 19.86 18.14 0 0 0
20/10/2010
19.41
 275,600 20.77 20.77 19.41 0 0 0
19/10/2010
20.77
 407,300 21.68 22.13 20.50 0 0 0
18/10/2010
21.68
 102,500 22.31 22.68 21.68 0 0 0
15/10/2010
22.31
 146,700 22.49 22.68 22.13 0 0 0
14/10/2010
22.49
 144,800 22.68 23.31 22.40 0 0 0
13/10/2010
22.68
 197,700 22.22 23.13 21.86 0 0 0
12/10/2010
22.22
 321,200 23.04 23.22 22.13 0 0 0
11/10/2010
23.04
 226,100 23.49 23.67 22.95 0 0 0
08/10/2010
23.49
 312,200 24.04 24.49 23.31 0 0 0
07/10/2010
24.04
 230,200 25.22 26.30 23.85 0 0 0
06/10/2010
25.22
 329,900 24.40 25.22 24.31 0 0 0
05/10/2010
24.40
 392,200 24.22 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 26.12 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 27.94 28.12 26.39 0 0 0
28/09/2010
27.94
 365,600 27.94 29.84 27.85 0 0 0
27/09/2010
27.94
 264,500 27.48 28.57 27.21 0 0 0
24/09/2010
27.48
 478,000 27.48 28.48 26.85 0 0 0
23/09/2010
27.48
 266,400 27.85 28.03 26.30 0 0 0
22/09/2010
27.85
 295,900 27.94 28.39 27.48 0 0 0
21/09/2010
27.94
 453,900 28.57 29.21 27.76 0 0 0
20/09/2010
28.57
 710,300 28.03 29.93 28.03 0 0 0
17/09/2010
28.03
 295,500 26.49 28.03 26.67 0 0 0
16/09/2010
26.49
 283,200 26.03 26.67 25.49 0 0 0
15/09/2010
26.03
 392,900 27.30 27.30 25.94 3,200 0 0.1
14/09/2010
27.30
 534,900 27.21 28.57 26.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |