CTCP Đầu tư Tổng hợp Hà Nội (shn)

7
0.40
(6.06%)
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
(2024-08-20) 		-0.40 -5.71% 16,700 0 0
6.50
7.30
6.60
2 tháng
(2024-07-22) 		0.10 1.54% 38,700 0 -0
6.40
7.30
6.60
3 tháng
(2024-06-21) 		0 0% 121,600 -100 -0.0
6.40
7.30
6.60
6 tháng
(2024-03-25) 		-0.40 -5.71% 175,900 -100 -0.0
6.40
7.30
6.60
12 tháng
(2023-09-25) 		-0.60 -8.33% 315,500 -110 -0.0
6.40
7.50
6.60
24 tháng
(2022-09-30) 		-1.70 -20.48% 865,890 -8,610 -0.1
6.40
11.90
6.60
36 tháng
(2021-10-05) 		-11.80 -64.13% 4,368,296 -8,610 -0.1
6.40
19.50
6.60
60 tháng
(2019-10-16) 		-2.20 -25% 27,026,400 -46,905 -0.3
6.40
19.50
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
11
 9,700 10.80 11 10.40 0 100 -0.0
25/04/2022
10.80
 20,692 10.80 11.80 10.50 0 300 -0.0
22/04/2022
10.80
 6,200 11.80 12.20 10.80 0 900 -0.0
21/04/2022
11.80
 15,900 12.80 12.80 11.60 0 0 0
20/04/2022
12.80
 5,890 13.50 13.50 12.80 0 0 0
19/04/2022
13.50
 3,300 13.60 13.60 13.50 0 0 0
18/04/2022
13.60
 6,700 13.80 13.80 13 0 0 0
15/04/2022
13.80
 6,400 13.90 13.90 13.50 0 0 0
14/04/2022
13.90
 3,400 13.90 13.90 13.70 0 0 0
13/04/2022
13.90
 6,910 14.10 14.10 13.50 0 0 0
12/04/2022
14.10
 7,200 14.30 14.30 14 0 700 -0.0
08/04/2022
14.30
 3,900 14.40 14.50 14.30 0 0 0
07/04/2022
14.40
 3,919 14.50 14.50 14.30 0 0 0
06/04/2022
14.50
 8,300 14.70 14.70 14.40 0 0 0
05/04/2022
14.70
 16,300 14.50 14.70 14.40 0 0 0
04/04/2022
14.50
 14,300 14.50 14.70 14.50 0 0 0
01/04/2022
14.50
 9,300 14.70 14.80 14.50 0 0 0
31/03/2022
14.70
 12,110 14.70 14.80 14.60 0 0 0
30/03/2022
14.70
 6,400 14.80 14.80 14.50 0 0 0
29/03/2022
14.80
 21,912 14.70 15.30 14.60 0 0 0
28/03/2022
14.70
 17,245 14.90 14.90 14.50 0 0 0
25/03/2022
14.90
 20,527 14.90 15.30 14.60 0 0 0
24/03/2022
14.90
 9,600 14.90 14.90 14.70 0 0 0
23/03/2022
14.90
 15,568 14.90 14.90 14.70 0 0 0
22/03/2022
14.90
 35,839 14.80 14.90 14.50 0 0 0
21/03/2022
14.80
 18,300 14.90 15.30 14.60 0 0 0
18/03/2022
14.90
 10,820 14.90 14.90 14.70 0 0 0
17/03/2022
14.90
 21,259 14.80 14.90 14.50 0 0 0
16/03/2022
14.80
 8,701 14.90 14.90 14.60 0 0 0
15/03/2022
14.90
 7,700 14.90 14.90 14.70 0 0 0
14/03/2022
14.90
 11,101 14.90 14.90 14.40 0 900 -0.0
11/03/2022
14.90
 9,825 14.90 14.90 14.80 0 400 -0.0
10/03/2022
14.90
 18,800 14.70 14.90 14.50 0 0 0
09/03/2022
14.70
 9,604 14.80 14.80 14.50 400 0 0.0
08/03/2022
14.80
 27,242 15 15 14.40 0 0 0
07/03/2022
15
 28,445 15.30 15.30 14.70 100 0 0.0
04/03/2022
15.30
 24,865 15.30 15.60 15 0 0 0
03/03/2022
15.30
 17,009 14.70 15.30 14.80 0 0 0
02/03/2022
14.70
 13,260 14.80 15 14.70 0 0 0
01/03/2022
14.80
 18,706 15.10 15.20 14.80 0 0 0
28/02/2022
15.10
 8,947 15.30 15.30 15 0 0 0
25/02/2022
15.30
 18,514 15.30 15.30 14.90 0 0 0
24/02/2022
15.30
 19,978 15.30 15.30 15 0 0 0
23/02/2022
15.30
 13,700 15.30 15.40 15 0 0 0
22/02/2022
15.30
 12,632 15.40 15.40 15 0 0 0
21/02/2022
15.40
 11,619 15.40 15.50 15.20 0 0 0
18/02/2022
15.40
 10,301 15.50 15.80 15 0 0 0
17/02/2022
15.50
 7,845 15.40 15.50 15.40 0 0 0
16/02/2022
15.40
 9,593 15.50 15.50 15.10 0 0 0
15/02/2022
15.50
 10,320 15.60 17 15.30 0 0 0
14/02/2022
15.60
 10,000 15.60 16.20 15 0 0 0
11/02/2022
15.60
 7,940 15.60 16.40 15.40 0 0 0
10/02/2022
15.60
 14,708 15.80 15.90 15 0 0 0
09/02/2022
15.80
 13,310 15.80 15.80 15.70 0 0 0
08/02/2022
15.80
 11,000 15.60 17 15.60 0 0 0
07/02/2022
15.60
 11,260 15.50 15.60 15.20 0 0 0
28/01/2022
15.50
 5,100 15.50 15.90 15.30 0 100 -0.0
27/01/2022
15.50
 5,800 15.50 15.70 15.40 0 0 0
26/01/2022
15.50
 17,201 15.50 17 15.40 0 0 0
25/01/2022
15.50
 14,766 15.60 15.60 15.20 0 0 0
24/01/2022
15.60
 6,400 15.70 15.70 15.50 0 0 0
21/01/2022
15.70
 10,394 15.70 15.90 15.40 0 0 0
20/01/2022
15.70
 10,000 15.70 15.70 15.50 0 0 0
19/01/2022
15.70
 9,700 15.80 15.80 15.50 0 0 0
18/01/2022
15.80
 11,600 15.90 15.90 15.50 0 0 0
17/01/2022
15.90
 20,600 15.70 16.10 15.60 0 0 0
14/01/2022
15.70
 13,716 15.90 16 15.60 0 0 0
13/01/2022
15.90
 10,545 16.10 16.10 15.80 0 0 0
12/01/2022
16.10
 12,000 16 16.10 15.80 0 0 0
11/01/2022
16
 15,359 16.30 16.30 15.90 0 0 0
10/01/2022
16.30
 6,550 16.40 16.70 15.60 0 0 0
07/01/2022
16.40
 8,529 16.30 16.80 14.80 0 0 0
06/01/2022
16.30
 41,312 16.30 17.10 16.10 0 0 0
05/01/2022
16.30
 45,135 16.30 17.90 14.70 0 0 0
04/01/2022
16.30
 28,811 16.10 16.30 16 0 0 0
31/12/2021
16.10
 10,830 16.10 16.10 16 0 0 0
30/12/2021
16.10
 44,183 16.20 16.30 16 0 0 0
29/12/2021
16.20
 32,532 16.20 16.40 16.10 0 0 0
28/12/2021
16.20
 31,510 16.40 17.10 15.90 0 0 0
27/12/2021
16.40
 11,466 16.30 17.50 16.10 0 0 0
24/12/2021
16.30
 15,700 16.20 16.90 15.90 0 0 0
23/12/2021
16.20
 10,891 17 17.60 16 0 0 0
22/12/2021
17
 21,197 16.30 17 15.70 0 0 0
21/12/2021
16.30
 15,710 16.40 16.40 16.10 0 0 0
20/12/2021
16.40
 18,791 16.50 17.30 16.20 0 0 0
17/12/2021
16.50
 16,219 16.70 16.80 16 0 0 0
16/12/2021
16.70
 17,372 16.60 16.70 16.20 0 0 0
15/12/2021
16.60
 10,700 16.70 17.70 16.30 0 0 0
14/12/2021
16.70
 22,190 17 17.10 16.20 0 0 0
13/12/2021
17
 61,409 16 17 16 0 0 0
10/12/2021
16
 25,101 15.70 16 15.70 0 0 0
09/12/2021
15.70
 24,164 15.60 15.80 15.40 0 0 0
08/12/2021
15.60
 13,100 15.80 15.80 15.60 0 0 0
07/12/2021
15.80
 15,300 15.70 15.80 15.60 0 0 0
06/12/2021
15.70
 20,816 15.90 16 15.60 1,000 0 0.0
03/12/2021
15.90
 21,300 16 16 15.90 0 0 0
02/12/2021
16
 30,381 16 16.10 15.90 0 0 0
01/12/2021
16
 21,205 16 16 15.90 0 0 0
30/11/2021
16
 25,895 16.20 16.20 16 0 0 0
29/11/2021
16.20
 28,900 16.20 16.30 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |