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)
29/06/2020
6.80
 1,304 7 7 6.80 0 0 0
26/06/2020
7
 6,650 7.20 7.20 7 0 0 0
25/06/2020
7.20
 3,400 7.20 7.20 7.20 0 0 0
24/06/2020
7.20
 27,155 7 7.70 7 0 0 0
23/06/2020
7
 400 7.40 7.40 7 0 0 0
22/06/2020
7.40
 5,500 7 7.40 7 0 0 0
19/06/2020
7
 30,452 7.70 7.70 7 0 0 0
18/06/2020
7.70
 9,344 7.40 7.70 6.70 0 0 0
17/06/2020
7.40
 18,800 7.80 7.80 7.40 0 0 0
16/06/2020
7.80
 136,341 8.60 9.40 7.80 0 0 0
15/06/2020
8.60
 7,640 7.90 8.60 8.60 0 0 0
12/06/2020
7.90
 103,630 7.20 7.90 7.50 0 0 0
11/06/2020
7.20
 315,030 6.60 7.20 7.20 0 0 0
10/06/2020
6.60
 4,525 6.70 6.80 6.60 0 0 0
09/06/2020
6.70
 320 6.70 6.70 6.70 0 0 0
08/06/2020
6.70
 19,892 6.70 7 6.50 0 0 0
05/06/2020
6.70
 1,120 6.80 6.80 6.70 0 0 0
04/06/2020
6.80
 320 6.40 6.80 6.30 0 0 0
03/06/2020
6.40
 400 6.60 6.60 6.30 0 0 0
02/06/2020
6.60
 5,000 6.80 6.80 6.60 0 0 0
01/06/2020
6.80
 4,710 6.60 7 6.50 0 0 0
29/05/2020
6.60
 339 6.80 6.80 6.60 0 0 0
28/05/2020
6.80
 9,021 6.80 6.80 6.80 0 0 0
27/05/2020
6.80
 1,120 7 7 6.80 0 0 0
26/05/2020
7
 400 7.40 7.40 7 0 0 0
25/05/2020
7.40
 1,600 7 7.40 6.90 0 0 0
22/05/2020
7
 1,618 7 7 7 0 0 0
21/05/2020
7
 27,500 7 7.20 7 0 0 0
20/05/2020
7
 800 7.50 7.50 7 0 0 0
19/05/2020
7.50
 5 7.50 7.50 7.50 0 0 0
18/05/2020
7.50
 1,020 7 7.50 7.50 0 0 0
15/05/2020
7
 12,100 7.10 7.10 7 0 0 0
14/05/2020
7.10
 0 7.10 7.10 7.10 0 0 0
13/05/2020
7.10
 5,540 7.60 7.60 7.10 0 0 0
12/05/2020
7.60
 0 7.60 7.60 7.60 0 0 0
11/05/2020
7.60
 200 7.50 7.60 7.50 0 0 0
08/05/2020
7.50
 5,300 7.20 7.50 7.20 0 0 0
07/05/2020
7.20
 1,405 7.20 7.30 7.20 0 0 0
06/05/2020
7.20
 8,400 7.50 7.70 7.10 0 0 0
05/05/2020
7.50
 4,082 7.50 7.60 7.50 0 0 0
04/05/2020
7.50
 9,828 7.30 7.50 7 0 0 0
29/04/2020
7.30
 2,100 7.10 7.30 7.10 0 0 0
28/04/2020
7.10
 2,800 7.40 7.40 7.10 0 0 0
27/04/2020
7.40
 10,805 6.80 7.40 7 0 0 0
24/04/2020
6.80
 52,500 6.80 7 6.80 0 0 0
23/04/2020
6.80
 750 6.80 6.80 6.80 0 0 0
22/04/2020
6.80
 2,308 6.80 6.90 6.50 0 0 0
21/04/2020
6.80
 5,800 7.10 7.10 6.80 0 0 0
20/04/2020
7.10
 362 7 7.10 6.90 0 0 0
17/04/2020
7
 5,080 7.20 7.20 7 0 0 0
16/04/2020
7.20
 2,328 7 7.20 7 0 0 0
15/04/2020
7
 7,486 7.60 7.60 7 0 0 0
14/04/2020
7.60
 3,618 7.20 7.80 7.20 0 0 0
13/04/2020
7.20
 5,200 6.60 7.20 6.90 0 0 0
10/04/2020
6.60
 59,186 6.50 6.70 5.90 0 0 0
09/04/2020
6.50
 13,409 7.10 7.10 6.50 0 0 0
08/04/2020
7.10
 3,605 7.80 7.90 7.10 0 0 0
07/04/2020
7.80
 9,944 8.40 8.40 7.70 0 0 0
06/04/2020
8.40
 10,100 8.50 8.50 8.40 0 0 0
03/04/2020
8.50
 13,666 8.50 8.50 8.40 0 0 0
01/04/2020
8.50
 7,310 8.10 8.50 8.20 0 0 0
31/03/2020
8.10
 14,188 8.70 8.70 8.10 0 0 0
30/03/2020
8.70
 27,500 8.90 8.90 8.60 0 0 0
27/03/2020
8.90
 49,831 8.90 8.90 8.60 0 0 0
26/03/2020
8.90
 77,501 8.80 8.90 8.60 0 0 0
25/03/2020
8.80
 29,627 8.80 8.80 8.60 0 0 0
24/03/2020
8.80
 22,400 8.80 8.80 8.60 0 0 0
23/03/2020
8.80
 82,712 8.90 8.90 8.30 0 0 0
20/03/2020
8.90
 2,000 8.90 8.90 8.60 0 0 0
19/03/2020
8.90
 52,164 8.90 8.90 8.70 0 0 0
18/03/2020
8.90
 13,055 8.60 8.90 8.60 0 0 0
17/03/2020
8.60
 4,600 8.90 8.90 8.60 0 0 0
16/03/2020
8.90
 43,500 8.90 8.90 8.60 0 0 0
13/03/2020
8.90
 7,000 8.90 8.90 8.60 0 0 0
12/03/2020
8.90
 25,200 8.90 8.90 8.60 0 0 0
11/03/2020
8.90
 7,015 9.30 9.30 8.90 0 0 0
10/03/2020
9.30
 38,200 8.80 9.30 8.60 0 0 0
09/03/2020
8.80
 11,805 8.90 8.90 8.60 0 1,500 0.0
06/03/2020
8.90
 51,000 9 9 8.80 0 0 0
05/03/2020
9
 35,139 8.90 9 9 0 0 0
04/03/2020
8.90
 49,478 8.90 8.90 8.90 0 0 0
03/03/2020
8.90
 20,430 9 9 8.60 0 0 0
02/03/2020
9
 45,672 8.90 9 8.60 0 0 0
28/02/2020
8.90
 14,600 8.90 8.90 8.60 0 0 0
27/02/2020
8.90
 33,005 8.90 8.90 8.80 0 0 0
26/02/2020
8.90
 3,700 8.90 8.90 8.60 0 0 0
25/02/2020
8.90
 43,000 8.90 8.90 8.90 0 0 0
24/02/2020
8.90
 5,120 8.90 8.90 8.60 0 0 0
21/02/2020
8.90
 37,600 8.80 8.90 8.80 0 0 0
20/02/2020
8.80
 31,657 8.90 9 8.60 0 0 0
19/02/2020
8.90
 208 9 9 8.90 0 0 0
18/02/2020
9
 45,500 8.90 9 8.90 0 0 0
17/02/2020
8.90
 1,100 8.90 8.90 8.60 0 100 0.0
14/02/2020
8.90
 25,600 8.90 8.90 8.80 0 0 0
13/02/2020
8.90
 51,275 8.90 8.90 8.40 0 0 0
12/02/2020
8.90
 9,999 9 9 8.60 0 0 0
11/02/2020
9
 26,500 9 9 9 0 0 0
10/02/2020
9
 24,900 9 9 8.60 0 0 0
07/02/2020
9
 6,000 9 9 9 0 0 0
06/02/2020
9
 2,300 9 9 8.90 0 0 0

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