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)
01/05/2026
4.80
 7,500 4.80 4.80 4.80 0 2,200 0.0
30/04/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
29/04/2026
3.70
 1,200 3.70 3.70 3.70 0 0 0
28/04/2026
3.80
 2,400 3.70 3.80 3.70 0 0 0
27/04/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
24/04/2026
3.80
 3,500 3.70 3.80 3.70 0 0 0
23/04/2026
3.80
 2,600 3.70 3.80 3.70 0 500 0.0
22/04/2026
3.70
 1,100 3.70 3.70 3.70 0 0 0
21/04/2026
3.80
 4,700 3.80 3.80 3.70 0 0 0
20/04/2026
3.80
 5,200 3.70 3.80 3.60 0 0 0
17/04/2026
3.80
 8,200 3.70 3.80 3.70 0 0 0
16/04/2026
3.80
 2,400 3.80 3.80 3.80 0 0 0
15/04/2026
3.80
 27,700 3.70 3.80 3.70 0 0 0
14/04/2026
3.90
 4,100 3.80 3.90 3.70 0 0 0
13/04/2026
3.90
 24,900 3.90 3.90 3.70 700 0 0.0
10/04/2026
3.90
 8,700 3.90 3.90 3.80 0 0 0
09/04/2026
3.80
 19,200 3.90 3.90 3.80 0 0 0
08/04/2026
3.90
 5,500 3.90 3.90 3.80 0 0 0
07/04/2026
3.90
 16,800 3.80 3.90 3.70 0 2,000 0.0
06/04/2026
3.90
 5,000 3.90 3.90 3.80 0 500 0.0
03/04/2026
3.90
 5,700 3.80 3.90 3.80 0 0 0
02/04/2026
3.80
 7,600 3.80 3.80 3.60 1,000 1,000 0.0
01/04/2026
3.80
 45,500 3.80 4 3.80 0 0 0
31/03/2026
3.90
 17,700 4 4 3.80 1,000 0 0.0
30/03/2026
4
 134,900 3.70 4 3.50 1,500 0 0.0
27/03/2026
3.70
 40,800 3.60 3.70 3.50 0 500 0.0
26/03/2026
3.50
 20,700 3.80 3.80 3.50 0 0 0
25/03/2026
3.80
 5,700 3.70 3.80 3.70 0 1,600 0.0
24/03/2026
3.80
 3,500 3.70 3.80 3.70 0 0 0
23/03/2026
3.80
 19,300 3.90 3.90 3.60 0 100 0.0
20/03/2026
3.80
 89,700 3.70 3.90 3.70 0 0 0
19/03/2026
3.80
 57,400 3.70 3.80 3.50 0 0 0
18/03/2026
3.70
 10,300 3.80 3.80 3.60 700 0 0.0
17/03/2026
3.80
 68,500 3.60 3.80 3.50 1,200 0 0.0
16/03/2026
3.70
 31,300 3.60 3.70 3.50 0 2,400 0.0
13/03/2026
3.60
 4,900 3.50 3.60 3.40 0 0 0
12/03/2026
3.50
 6,600 3.60 3.60 3.40 0 100 0.0
11/03/2026
3.60
 31,300 3.50 3.60 3.20 0 0 0
10/03/2026
3.40
 3,300 3.30 3.40 3.20 0 0 0
09/03/2026
3.30
 42,300 3.60 3.60 3.30 0 0 0
06/03/2026
3.60
 39,600 3.50 3.70 3.40 0 500 0.0
05/03/2026
3.50
 53,300 3.40 3.70 3.30 0 0 0
04/03/2026
3.40
 52,500 3.60 3.60 3.20 0 0 0
03/03/2026
3.50
 146,500 3.60 3.60 3.30 3,300 0 0.0
02/03/2026
3.60
 12,100 3.70 3.70 3.50 0 0 0
27/02/2026
3.70
 6,000 3.80 3.80 3.70 0 0 0
26/02/2026
3.80
 42,800 3.70 3.80 3.60 0 0 0
25/02/2026
3.80
 4,600 3.80 3.80 3.70 0 0 0
24/02/2026
3.80
 15,400 3.80 3.80 3.60 0 0 0
23/02/2026
3.80
 10,800 3.80 3.80 3.60 0 0 0
20/02/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
19/02/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
18/02/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
17/02/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
16/02/2026
6.70
 54,600 6.40 6.90 6.40 0 0 0
13/02/2026
3.80
 6,600 3.80 3.80 3.60 0 0 0
12/02/2026
3.80
 3,000 3.70 3.80 3.60 0 0 0
11/02/2026
3.70
 13,800 3.70 3.80 3.70 0 0 0
10/02/2026
3.60
 36,300 3.90 3.90 3.60 0 0 0
09/02/2026
3.90
 26,800 3.80 3.90 3.70 0 1,300 0.0
06/02/2026
3.80
 3,700 3.90 3.90 3.70 0 200 0.0
05/02/2026
3.80
 55,300 4 4 3.60 0 600 0.0
04/02/2026
3.90
 175,900 4.20 4.20 3.80 0 0 0
03/02/2026
4.20
 107,800 4.30 4.30 3.90 300 0 0.0
02/02/2026
4.30
 128,900 4.50 4.50 4.30 1,800 0 0.0
30/01/2026
4.70
 26,900 4.40 4.70 4.40 0 1,600 0.0
29/01/2026
4.40
 18,500 4.40 4.50 4.20 0 0 0
28/01/2026
4.60
 900 4.50 4.60 4.50 0 0 0
27/01/2026
4.60
 7,300 4.50 4.60 4.40 0 0 0
26/01/2026
4.60
 13,400 4.60 4.60 4.40 0 0 0
23/01/2026
4.60
 21,100 4.50 4.60 4.50 0 0 0
22/01/2026
4.50
 71,400 4.40 4.50 4.30 0 0 0
21/01/2026
4.60
 18,700 4.50 4.60 4.40 0 2,000 0.0
20/01/2026
4.60
 700 4.50 4.60 4.50 0 0 0
19/01/2026
4.60
 34,500 4.60 4.60 4.40 0 0 0
16/01/2026
4.60
 12,800 4.60 4.60 4.60 0 300 0.0
15/01/2026
4.60
 17,900 4.80 4.80 4.60 0 0 0
14/01/2026
4.80
 19,700 4.70 4.90 4.60 0 0 0
13/01/2026
4.80
 14,700 4.70 4.80 4.60 0 0 0
12/01/2026
4.80
 26,600 4.90 4.90 4.60 0 0 0
09/01/2026
4.90
 19,300 4.80 4.90 4.80 0 0 0
08/01/2026
5
 1,600 4.90 5 4.90 0 0 0
07/01/2026
5
 4,300 4.80 5 4.80 0 0 0
06/01/2026
5
 13,400 4.80 5 4.80 0 0 0
05/01/2026
4.80
 7,500 4.80 4.80 4.80 0 2,200 0.0
02/01/2026
4.70
 26,900 4.40 4.70 4.40 0 1,600 0.0
01/01/2026
4.80
 1,200 4.80 4.80 4.60 0 0 0
31/12/2025
4.80
 1,200 4.80 4.80 4.60 0 0 0
30/12/2025
4.80
 300 4.70 4.80 4.70 0 0 0
29/12/2025
4.80
 11,000 4.70 4.80 4.60 0 0 0
26/12/2025
4.70
 5,300 4.90 4.90 4.70 0 0 0
25/12/2025
4.90
 3,000 4.80 4.90 4.80 0 0 0
24/12/2025
5
 600 5 5 5 0 0 0
23/12/2025
4.90
 8,500 5 5 4.90 0 0 0
22/12/2025
5
 6,100 4.90 5 4.90 0 0 0
19/12/2025
4.90
 1,200 4.90 4.90 4.90 0 0 0
18/12/2025
4.90
 31,300 4.90 5 4.80 0 0 0
17/12/2025
4.90
 19,700 5 5 4.70 0 0 0
16/12/2025
4.90
 14,900 4.80 5 4.80 0 400 0.0
15/12/2025
4.90
 33,100 4.80 4.90 4.70 0 0 0

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