CTCP Đầu tư Tổng hợp Hà Nội (shn)

6.80
0.10
(1.49%)
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
(2026-09-04) 		1.90 31.15% 3,249,200 -6,300 0.0
6.10
8.60
6.80
2 tháng
(2026-08-05) 		-0.60 -6.98% 5,658,800 -15,800 -0.1
6.10
8.60
6.80
3 tháng
(2026-07-06) 		1 14.29% 16,305,200 -13,400 -0.1
6
10.50
6.80
6 tháng
(2026-04-07) 		4.10 105.13% 18,520,700 -1,800 -0.1
3.30
10.50
6.80
12 tháng
(2025-10-09) 		2.90 56.86% 21,476,200 -9,100 -0.1
3.30
10.50
6.80
24 tháng
(2024-10-14) 		1.50 23.08% 28,524,982 5,400 0.0
3.30
10.50
6.80
36 tháng
(2023-10-20) 		1.30 19.40% 28,830,030 5,390 0.0
3.30
10.50
6.80
60 tháng
(2021-11-01) 		-9.80 -55.06% 32,329,187 -2,110 -0.1
3.30
17.90
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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
12/12/2025
4.90
 18,200 4.90 5 4.80 0 0 0
11/12/2025
4.90
 38,700 4.90 4.90 4.70 0 0 0
10/12/2025
4.80
 3,200 4.70 4.80 4.70 0 0 0
09/12/2025
4.80
 9,800 4.80 4.90 4.80 0 0 0
08/12/2025
4.80
 7,500 4.90 5 4.80 0 0 0
05/12/2025
4.90
 2,700 4.90 5 4.80 0 0 0
04/12/2025
4.90
 600 4.90 4.90 4.80 0 0 0
03/12/2025
4.90
 37,300 4.90 5 4.70 2,000 300 0.0
02/12/2025
5
 19,300 4.80 5 4.70 0 0 0
01/12/2025
4.80
 6,000 4.80 4.90 4.70 0 300 0.0
28/11/2025
4.80
 18,200 4.60 4.80 4.50 0 0 0
27/11/2025
4.70
 4,900 4.60 4.70 4.50 0 0 0
26/11/2025
4.70
 22,100 4.60 4.70 4.50 0 0 0
25/11/2025
4.70
 16,400 4.60 4.70 4.50 0 0 0
24/11/2025
4.70
 19,300 4.60 4.70 4.50 0 0 0
21/11/2025
4.70
 10,000 4.60 4.70 4.60 0 0 0
20/11/2025
4.70
 8,800 4.70 4.70 4.50 0 0 0
19/11/2025
4.80
 6,400 4.80 4.90 4.70 0 100 0.0
18/11/2025
4.80
 25,700 4.70 4.90 4.70 0 0 0
17/11/2025
4.70
 30,700 4.60 4.70 4.50 0 0 0
14/11/2025
4.70
 31,400 4.50 4.70 4.50 0 0 0
13/11/2025
4.50
 3,400 4.50 4.50 4.40 0 0 0
12/11/2025
4.40
 45,000 4.40 4.50 4.30 0 0 0
11/11/2025
4.40
 4,100 4.30 4.50 4.30 0 0 0
10/11/2025
4.40
 800 4.50 4.50 4.30 0 0 0
07/11/2025
4.40
 4,700 4.40 4.50 4.40 0 0 0
06/11/2025
4.40
 6,100 4.70 4.70 4.40 0 1,200 0.0
05/11/2025
4.50
 10,600 4.40 4.50 4.40 0 0 0
04/11/2025
4.30
 24,500 4.50 4.50 4.30 0 0 0
03/11/2025
4.60
 16,000 4.50 4.60 4.40 0 0 0
31/10/2025
4.50
 22,100 4.50 4.60 4.50 0 0 0
30/10/2025
4.50
 44,300 4.40 4.50 4.40 0 0 0
29/10/2025
4.50
 600 4.30 4.50 4.30 0 0 0
28/10/2025
4.50
 14,200 4.50 4.50 4.30 0 0 0
27/10/2025
4.60
 25,900 4.50 4.60 4.50 0 300 0.0
24/10/2025
4.50
 21,100 4.50 4.50 4.40 0 700 0.0
23/10/2025
4.50
 4,500 4.40 4.50 4.40 0 200 0.0
22/10/2025
4.50
 6,500 4.60 4.60 4.30 0 0 0
21/10/2025
4.60
 28,100 4.60 4.70 4.40 0 0 0
20/10/2025
4.60
 39,400 5 5 4.60 0 0 0
17/10/2025
5
 16,200 5 5 5 0 0 0
16/10/2025
5
 22,400 5.10 5.20 4.90 0 0 0
15/10/2025
5.20
 19,000 5.30 5.30 5 0 0 0
14/10/2025
5.30
 62,400 5.10 5.30 5 0 100 0.0
13/10/2025
5.10
 7,600 5.10 5.10 5 0 0 0
10/10/2025
5.20
 38,100 5.10 5.30 5 0 0 0
09/10/2025
5.10
 21,500 5.10 5.20 5.10 0 0 0
08/10/2025
5.10
 23,700 5.20 5.20 5 0 0 0
07/10/2025
5
 20,900 5.30 5.30 5 0 0 0
06/10/2025
5.20
 18,400 5 5.20 5 0 0 0
03/10/2025
5.10
 83,700 5.30 5.30 5 0 1,100 0.0
02/10/2025
5.30
 29,100 5.50 5.50 5.30 0 0 0
01/10/2025
5.50
 52,700 5.50 5.50 5.40 0 200 0.0
30/09/2025
5.60
 48,400 5.60 5.60 5.40 0 100 0.0
29/09/2025
5.60
 86,400 5.80 5.80 5.50 0 0 0
26/09/2025
5.70
 60,000 5.50 5.70 5.50 0 0 0
25/09/2025
5.60
 63,800 5.40 5.70 5.40 0 0 0
24/09/2025
5.50
 72,200 5.40 5.50 5.40 0 0 0
23/09/2025
5.40
 23,900 5.20 5.40 5.20 0 2,000 0.0
22/09/2025
5.40
 24,000 5.40 5.50 5.30 0 1,100 0.0
19/09/2025
5.50
 34,000 5.60 5.70 5.40 0 0 0
18/09/2025
5.60
 13,100 5.60 5.60 5.50 0 0 0
17/09/2025
5.60
 24,100 5.60 5.60 5.50 1,000 0 0.0
16/09/2025
5.50
 19,000 5.60 5.60 5.40 3,700 0 0.0
15/09/2025
5.60
 10,300 5.60 5.60 5.60 0 0 0
12/09/2025
5.50
 41,700 5.60 5.70 5.40 9,500 0 0.1
11/09/2025
5.60
 60,900 5.40 5.60 5.40 0 1,500 0.0
10/09/2025
5.60
 51,600 5.60 5.60 5.40 0 0 0
09/09/2025
5.50
 28,400 5.60 5.60 5.50 0 0 0
08/09/2025
5.60
 47,400 5.70 5.90 5.60 0 1,900 0.0
05/09/2025
5.70
 27,400 5.80 5.90 5.70 1,500 0 0.0
04/09/2025
5.90
 13,700 5.80 5.90 5.70 0 0 0
03/09/2025
6
 29,800 5.30 6 5.20 0 0 0
29/08/2025
5.70
 77,600 5.80 5.90 5.70 0 0 0
28/08/2025
5.90
 51,900 6 6.10 5.80 0 1,100 0.0
27/08/2025
6
 41,300 6.50 6.50 5.90 0 0 0
26/08/2025
6.20
 112,800 5.90 6.20 5.90 0 0 0
25/08/2025
5.90
 223,500 5.60 6 5.60 3,000 200 0.0
22/08/2025
5.60
 115,000 5.90 5.90 5.50 0 0 0
21/08/2025
5.90
 86,600 6 6.10 5.90 0 1,900 0.0
20/08/2025
6.10
 147,200 6.20 6.30 6 200 0 0.0

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