CTCP Đầu tư Tổng hợp Hà Nội (shn)

9.20
0.60
(6.98%)
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
(2026-06-30) 		2.70 51.92% 11,450,800 17,100 0
5.20
10.50
8.60
2 tháng
(2026-06-01) 		4.60 139.39% 12,036,300 16,200 0
3.30
10.50
8.60
3 tháng
(2026-05-04) 		4.10 107.89% 12,345,500 29,500 0
3.30
10.50
8.60
6 tháng
(2026-02-02) 		3.60 83.72% 14,077,400 31,100 0.0
3.30
10.50
8.60
12 tháng
(2025-08-04) 		2.30 41.07% 20,991,100 34,600 0.0
3.30
10.50
8.60
24 tháng
(2024-08-09) 		1 14.49% 22,234,704 39,600 0.1
3.30
10.50
8.60
36 tháng
(2023-08-15) 		-0.10 -1.25% 22,591,596 39,590 0.1
3.30
10.50
8.60
60 tháng
(2021-08-25) 		-7.80 -49.68% 27,970,978 29,590 -0.0
3.30
19.50
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 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 3,300 0 0.0
03/03/2026
3.50
 146,500 3.60 3.60 3.30 0 0 0
02/03/2026
3.60
 12,100 3.70 3.70 3.50 300 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
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 1,300 -0.0
09/02/2026
3.90
 26,800 3.80 3.90 3.70 0 200 -0.0
06/02/2026
3.80
 3,700 3.90 3.90 3.70 0 600 -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 3.80 300 0 0.0
03/02/2026
4.20
 107,800 4.30 4.30 3.90 1,800 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 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 2,000 -0.0
21/01/2026
4.60
 18,700 4.50 4.60 4.40 0 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 0 300 -0.0
16/01/2026
4.60
 12,800 4.60 4.60 4.60 0 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 2,200 -0.0
05/01/2026
4.80
 7,500 4.80 4.80 4.80 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
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

Chính sách bảo mật | Điều khoản sử dụng |