CTCP Đầu tư Tổng hợp Hà Nội (shn)

7.50
0.60
(8.70%)
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
(2026-08-19) 		-0.20 -2.82% 1,947,400 -4,200 0.0
3.90
7.50
7.50
2 tháng
(2026-07-20) 		-3.60 -34.29% 8,615,500 -16,100 -0.1
3.90
10.50
7.50
3 tháng
(2026-06-22) 		3.20 86.49% 15,690,800 -15,100 -0.1
3.60
10.50
7.50
6 tháng
(2026-03-23) 		3.10 81.58% 16,819,000 -5,500 -0.1
3.30
10.50
7.50
12 tháng
(2025-09-23) 		1.50 27.78% 20,324,300 -16,000 -0.2
3.30
10.50
7.50
24 tháng
(2024-09-30) 		0.10 1.47% 27,139,063 2,000 -0.1
3.30
10.50
7.50
36 tháng
(2023-10-04) 		-0.20 -2.82% 27,781,341 1,890 -0.1
3.30
10.50
7.50
60 tháng
(2021-10-14) 		-12.60 -64.62% 32,072,661 -3,110 -0.1
3.30
19.50
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
7.20
 654 7.20 7.20 6.80 0 0 0
27/06/2022
7.20
 8,400 7.80 7.80 7.20 0 0 0
24/06/2022
7.80
 2,001 7.60 7.80 7.70 0 0 0
23/06/2022
7.60
 1,200 7.60 7.60 7.40 0 0 0
22/06/2022
7.60
 1,000 7.60 7.60 7.60 0 0 0
21/06/2022
7.60
 1,300 8.30 8.50 7.60 0 0 0
20/06/2022
8.30
 4,700 8.40 8.50 8.30 0 0 0
17/06/2022
8.40
 14,800 9.10 9.10 8.20 0 0 0
16/06/2022
9.10
 5,600 9.30 9.60 9.10 0 0 0
15/06/2022
9.30
 4,816 9.60 9.60 9.10 0 0 0
14/06/2022
9.60
 18,800 9.60 9.80 9.20 0 0 0
13/06/2022
9.60
 11,200 10.10 10.10 9.60 0 0 0
10/06/2022
10.10
 100 10.10 10.10 10.10 0 0 0
09/06/2022
10.10
 6,009 10.20 10.20 9.20 0 0 0
08/06/2022
10.20
 5,268 10.10 10.20 10 0 0 0
07/06/2022
10.10
 4,700 10.10 10.20 10.10 0 0 0
06/06/2022
10.10
 13,127 10.20 10.20 10 0 0 0
03/06/2022
10.20
 11,068 10 10.20 9.80 0 0 0
02/06/2022
10
 1,402 10.10 10.20 10 0 0 0
01/06/2022
10.10
 1,700 10.30 10.30 10.10 0 0 0
31/05/2022
10.30
 1,660 10.30 10.30 10.30 0 0 0
30/05/2022
10.30
 2,100 10.30 10.30 10.20 0 0 0
27/05/2022
10.30
 3,600 10.30 10.30 9.90 0 0 0
26/05/2022
10.30
 4,400 10.50 10.50 10 0 0 0
25/05/2022
10.50
 1,600 10.50 10.50 10.50 0 0 0
24/05/2022
10.50
 700 10.50 10.50 10.50 0 0 0
23/05/2022
10.50
 5,000 10.50 10.50 10 0 0 0
20/05/2022
10.50
 900 10.90 10.90 10.50 0 0 0
19/05/2022
10.90
 1,800 10.90 10.90 10.90 0 0 0
18/05/2022
10.90
 2,402 10.70 10.90 10.40 0 0 0
17/05/2022
10.70
 6,500 10.90 11.10 10.50 0 0 0
16/05/2022
10.90
 9,700 10.70 11.30 10.70 0 0 0
13/05/2022
10.70
 4,500 10.70 11.20 10.70 0 0 0
12/05/2022
10.70
 1,700 11 11 10.70 0 0 0
11/05/2022
11
 7,800 11.40 11.40 11 0 0 0
10/05/2022
11.40
 2,500 11 11.40 10.90 0 0 0
09/05/2022
11
 6,000 11.90 11.90 10.80 0 100 0.0
06/05/2022
11.90
 2,600 12 12 11 0 0 0
05/05/2022
12
 6,916 12.30 13.50 12 0 0 0
04/05/2022
12.30
 7,800 11.60 12.30 11.60 0 0 0
29/04/2022
11.60
 6,802 11.50 11.60 10.70 0 0 0
28/04/2022
11.50
 7,600 11.70 11.70 11 0 0 0
27/04/2022
11.70
 7,500 11 11.70 11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc