CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2026
14.30
 13,436,500 14.90 14.90 14.20 100 7,800 0
10/09/2026
14.90
 6,099,100 15 15.10 14.70 10,800 189,200 0
09/09/2026
14.90
 6,441,600 15.20 15.20 14.80 0 107,700 0
08/09/2026
15.10
 5,005,200 15 15.30 14.60 23,025 53,700 0
07/09/2026
15
 8,048,800 15.30 15.50 15 4,700 58,300 0
04/09/2026
15.30
 9,383,000 15.50 15.60 15.30 500 259,800 0
03/09/2026
15.40
 10,257,900 15.80 15.80 15.40 34,618 528,585 0
28/08/2026
15.80
 14,353,900 15.70 16.20 15.40 255,111 180,000 0
27/08/2026
15.70
 6,397,600 15.70 15.90 15.60 222,200 0 0
26/08/2026
15.70
 8,887,700 15.60 15.80 15.40 355,000 4,300 0
25/08/2026
15.60
 14,073,100 15.60 15.90 15.50 194,100 0 0
24/08/2026
15.60
 15,873,500 15.90 16.20 15.60 9,500 66,900 0
21/08/2026
15.90
 23,528,600 14.80 15.90 14.50 1,000 114,000 0
20/08/2026
14.70
 4,587,400 14.50 15.10 14.50 13,500 10,700 0
19/08/2026
14.80
 6,235,700 14.70 14.90 14.50 70,900 1,400 0
18/08/2026
14.70
 14,724,000 15.20 15.30 14.60 114,000 466,000 0
17/08/2026
15.20
 8,009,000 15.30 15.40 15 12,200 20,100 0
14/08/2026
15.30
 20,060,800 15.80 15.80 15.10 1,500 654,200 0
13/08/2026
15.80
 15,948,200 15.90 16.30 15.70 535,600 50,900 0
12/08/2026
15.90
 6,152,500 16 16.10 15.80 0 16,700 0
11/08/2026
15.90
 12,823,600 16 16.30 15.90 47,700 145,400 0
10/08/2026
16
 9,342,600 15.60 16.10 15.60 29,000 23,200 0
07/08/2026
15.60
 6,005,300 15.70 16 15.60 0 21,900 0
06/08/2026
15.70
 7,384,500 16 16.10 15.70 41,624 24,300 0
05/08/2026
16
 11,122,600 15.90 16.30 15.80 230,100 24,000 0
04/08/2026
15.80
 8,518,000 15.80 15.90 15.50 103,600 26,800 0
03/08/2026
15.60
 9,607,900 15.30 15.90 15.30 1,200 161,900 0
31/07/2026
15.20
 8,583,400 15.70 15.90 15.20 5,000 560,800 0
30/07/2026
15.60
 12,309,300 15.10 16 14.90 63,800 156,100 0
29/07/2026
15
 5,142,200 14.30 15.20 14.30 0 20,800 0
28/07/2026
15
 16,042,100 13.10 15.40 13 741,000 692,200 0
27/07/2026
14.30
 12,145,300 15.10 15.50 14.30 357,200 997,500 0
24/07/2026
15.20
 10,692,900 16.10 16.20 15.10 18,700 1,933,300 0
23/07/2026
16.10
 15,983,400 15.20 16.50 13.90 123,300 27,291 0
22/07/2026
15.40
 16,202,600 15 15.80 15 1,431,700 334,200 0
21/07/2026
15
 13,082,900 15 15.60 14.60 1,620,600 949,000 0
20/07/2026
15
 25,730,400 16.30 16.40 14.90 400 574,600 0
17/07/2026
16.40
 6,254,100 16.80 17.10 16.40 90,300 50,400 0
16/07/2026
16.90
 23,079,600 16.80 17 16 1,204,800 601,900 0
15/07/2026
16.80
 13,221,700 17.60 17.70 16.70 1,300 52,970 0
14/07/2026
17.60
 12,675,500 17.50 17.70 17.10 500 220,300 0
13/07/2026
17.50
 30,048,600 18.50 18.50 17.10 591,800 423,500 0
10/07/2026
18.50
 17,576,900 19 19.20 18.50 22,600 75,100 0
09/07/2026
19.10
 11,836,000 19.40 19.50 19 216,600 258,200 0
08/07/2026
19.40
 28,331,300 19.30 20 19.20 471,900 1,845,200 0
07/07/2026
19.30
 10,094,500 18.70 19.30 18.40 13,400 0 0
06/07/2026
18.70
 16,314,100 19.40 19.50 18.20 539,900 109,600 0
03/07/2026
19.30
 25,616,500 18.90 19.60 18.70 1,949,500 56,600 0
02/07/2026
18.80
 9,886,100 18.90 19.10 18.70 141,400 227,900 0
01/07/2026
18.80
 7,136,100 18.50 18.90 18.50 37,600 388,900 0
30/06/2026
18.50
 7,662,100 18.40 19 18.20 10,500 30,000 0
29/06/2026
18.40
 4,341,700 18.20 18.60 18.10 62,200 155,900 0
26/06/2026
18.20
 6,207,500 18.20 18.30 18 44,100 298,700 0
25/06/2026
18.20
 4,432,800 18.20 18.50 18.10 87,900 58,100 0
24/06/2026
18.30
 9,938,400 18.40 18.80 18.10 189,800 368,600 0
23/06/2026
18.40
 21,678,200 19 19.30 18.20 354,400 3,660,400 0
22/06/2026
19.10
 9,144,100 18.60 19.20 18.60 151,300 3,330 0
19/06/2026
18.80
 13,965,300 19.10 19.40 18.70 476,800 772,111 0
18/06/2026
19.10
 8,930,300 19.30 19.40 19 11,300 333,400 0
17/06/2026
19.30
 15,265,500 18.90 19.60 18.90 95,944 243,700 0
16/06/2026
19.20
 17,578,500 18.90 19.40 18.80 369,886 305,900 0
15/06/2026
18.90
 33,037,700 18.40 19.50 18.30 3,982,600 3,444,500 0
12/06/2026
18.20
 17,952,200 18.40 18.80 18.10 177,000 121,900 0
11/06/2026
18.30
 16,936,600 18.30 18.70 18.10 82,502 227,600 0
10/06/2026
18.30
 10,986,900 18 18.50 17.80 757,300 311,400 0
09/06/2026
18
 6,961,700 18 18.10 17.70 5,600 275,400 0
08/06/2026
18
 15,744,400 18 18 17.60 17,000 666,000 0
05/06/2026
18
 9,040,600 18.20 18.40 18 320,200 71,300 0
04/06/2026
18.20
 6,573,500 18.40 18.50 17.50 38,200 92,600 0
03/06/2026
18.40
 18,804,100 17.70 18.50 17.10 3,945,200 106,100 0
02/06/2026
17.70
 13,567,800 18.10 18.40 17.50 41,900 319,100 0
01/06/2026
18.20
 11,885,500 18 18.60 17.90 121,500 481,100 0
29/05/2026
18
 11,117,000 18 18.30 17.70 140,000 1,938,936 0
28/05/2026
18
 16,785,200 18.20 18.70 18 333,200 284,670 0
27/05/2026
18.30
 9,205,400 18.40 18.60 18.20 17,500 197,800 0
26/05/2026
18.40
 31,133,800 17.70 18.70 17.70 825,200 1,238,700 0
25/05/2026
17.70
 5,507,000 17.80 18 17.70 19,400 457,200 0
22/05/2026
17.70
 17,698,700 17.10 18.10 16.90 152,000 210,700 0
21/05/2026
17.10
 6,433,300 17.40 17.50 17 38,300 72,711 0
20/05/2026
17.20
 16,894,900 17.80 17.80 16.60 1,513,800 18,600 0
19/05/2026
17.80
 21,939,600 18 18.40 17.80 7,385 252,900 0
18/05/2026
18
 18,875,700 17.60 18 17.40 1,154,900 2,119,100 0
15/05/2026
17.70
 6,131,400 17.70 18 17.60 23,600 22,037 0
14/05/2026
17.70
 6,632,100 17.70 17.90 17.50 38,500 74,700 0
13/05/2026
17.70
 16,742,700 17.80 18.20 17.50 41,500 516,624 0
12/05/2026
17.80
 5,939,200 17.80 17.90 17.60 45,600 90,200 0
11/05/2026
17.70
 21,225,600 17.40 18.10 17.30 364,600 840,700 0
08/05/2026
17.40
 9,142,500 17.30 17.60 17 102,800 0 0
07/05/2026
17.20
 7,977,300 17.40 17.80 17.20 54,700 355,500 0
06/05/2026
17.50
 15,998,400 16.70 17.70 16.60 14,400 606,200 0
05/05/2026
16.70
 5,458,100 16.90 17.10 16.70 13,200 406,800 0
04/05/2026
16.90
 7,359,200 17.10 17.30 16.90 0 919,700 0
29/04/2026
16.90
 5,464,300 16.70 17 16.60 221,200 0 0
28/04/2026
16.70
 3,928,300 16.90 17.10 16.70 208,500 194,600 0
24/04/2026
16.90
 6,510,000 16.90 17.20 16.80 48,400 931,000 0
23/04/2026
17
 12,989,700 17 17.50 16.80 166,300 1,102,100 0
22/04/2026
17.30
 8,067,500 17.50 17.60 17.30 170,500 8,900 0
21/04/2026
17.40
 21,479,000 18 18.20 17.40 100 2,274,887 0
20/04/2026
18.10
 8,811,200 17.10 18.30 17.10 5,200 101,700 0
17/04/2026
18.10
 12,131,200 18.60 18.90 18.10 350,000 591,200 0

Chính sách bảo mật | Điều khoản sử dụng |