CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/04/2026
18.40
 19,021,400 18.30 18.70 18 3,504,300 206,440 0
15/04/2026
18.20
 24,890,100 18.10 18.70 18.10 1,412,400 1,900 0
14/04/2026
18.10
 12,452,300 17.90 18.40 17.90 1,159,356 27,596 0
13/04/2026
17.90
 24,550,600 17.90 18.20 17.50 1,300 20,820 0
10/04/2026
17.90
 29,125,700 18.50 18.60 17.80 2,100 8,000 0
09/04/2026
18
 22,323,000 18.60 18.70 18 493,100 3,600 0
08/04/2026
18.60
 32,378,300 17.80 18.80 17.80 581,800 120,900 0
07/04/2026
17.20
 11,287,900 16.50 17.20 16.40 279,200 10,000 7.4
06/04/2026
16.50
 9,889,900 16.90 17.10 16.50 492,500 3,500 8.4
03/04/2026
16.90
 8,204,800 17 17.40 16.90 792,000 604,100 3.6
02/04/2026
17.10
 15,791,300 17.50 17.70 16.80 167,400 472,500 -5.9
01/04/2026
17.50
 23,775,000 17.10 17.80 17 201,600 137,900 1.3
31/03/2026
16.70
 16,486,800 16.60 17.20 16.60 355,600 825,100 -8.0
30/03/2026
16.70
 11,768,500 16.50 16.90 15.80 965,800 281,200 10.9
27/03/2026
17.10
 27,286,600 15.90 17.10 15.80 965,800 281,200 10.9
26/03/2026
15.90
 13,001,400 16 16.20 14.60 758,500 36,700 11.4
25/03/2026
16
 17,691,500 15.40 16.30 15.40 194,200 270,900 -1.2
24/03/2026
15.40
 9,864,700 15.60 15.80 15.20 194,200 270,900 -1.2
23/03/2026
14.80
 18,999,700 16 16 14.80 1,191,900 505,500 10.3
20/03/2026
16
 17,057,000 15 16.30 14.50 335,800 118,600 3.4
19/03/2026
15.70
 21,030,900 15.90 16.20 15.40 335,800 118,600 3.4
18/03/2026
16.20
 13,893,700 16.70 16.90 16 344,500 175,400 2.9
17/03/2026
16.60
 14,525,300 16.50 17.20 16.50 127,400 127,300 0.0
16/03/2026
16.40
 14,192,600 16.40 16.90 16.20 291,600 139,500 2.5
13/03/2026
16.40
 15,754,300 16.70 17 16.30 144,600 141,000 0.0
12/03/2026
16.70
 15,539,400 18 18.10 16.70 2,000,800 147,500 31.5
11/03/2026
17.40
 14,671,300 16.70 17.70 16.20 132,400 2,127,500 -34.1
10/03/2026
16.60
 34,412,900 16.50 18.10 16.10 6,646,500 205,700 106.9
09/03/2026
16.60
 22,527,100 18 18 16.60 6,646,500 205,700 106.9
06/03/2026
18.40
 28,098,300 19.70 19.80 18.30 1,970,900 1,134,500 16.0
05/03/2026
19.70
 46,292,500 18.80 20.60 18.80 792,000 604,100 3.6
04/03/2026
18.80
 23,964,400 18.20 18.80 17.70 1,358,800 167,200 21.9
03/03/2026
18.30
 13,292,600 18.10 19.10 18 1,107,600 884,600 4.2
02/03/2026
18.10
 19,607,000 18.90 18.90 17.50 43,500 3,121,300 -58.1
27/02/2026
18.90
 13,602,600 19 19.30 18.80 77,600 314,300 -4.5
26/02/2026
19
 7,064,800 18.90 19.10 18.70 48,700 1,110,200 -20.2
25/02/2026
18.80
 12,351,900 19.10 19.30 18.80 541,500 704,800 -3.3
24/02/2026
19.10
 22,118,000 18.70 19.50 18.60 651,800 160,500 9.2
23/02/2026
18.80
 7,336,400 18.70 18.80 18.40 1,612,800 100 29.6
13/02/2026
18.50
 8,232,500 18.30 18.60 18.10 61,600 0 1.1
12/02/2026
18.30
 4,544,900 18.40 18.50 18.10 455,600 0 8.3
11/02/2026
18.30
 7,871,600 17.60 18.40 17.50 1,400 102,900 -1.8
10/02/2026
17.60
 6,859,000 17.80 18 17.30 22,100 142,500 -2.2
09/02/2026
17.70
 8,063,300 18.40 18.40 17.70 20,000 3,082,500 -56.4
06/02/2026
17.90
 18,724,800 18.70 18.80 17.90 20,400 147,700 -2.4
05/02/2026
18.80
 7,716,200 19.20 19.30 18.60 20,400 147,700 -2.4
04/02/2026
18.90
 15,457,100 18.90 19.50 18.80 43,500 3,121,300 -58.1
03/02/2026
18.70
 15,816,800 18.90 19.10 18.70 327,200 25,500 5.6
02/02/2026
18.80
 15,568,800 17.50 19 17.10 327,200 25,500 5.6
30/01/2026
18.70
 14,024,700 18.50 19 18.50 147,700 3,015,000 -54.0
29/01/2026
18.60
 16,603,000 18.70 19.10 18.50 44,100 1,390,400 -25.5
28/01/2026
18.70
 11,283,600 19 19.20 18.60 4,600 496,400 -9.3
27/01/2026
19
 7,523,700 18.60 19.20 17.30 1,700 122,000 -2.3
26/01/2026
19
 21,003,400 19.50 19.80 18.60 127,600 1,977,500 -36.3
23/01/2026
19.50
 16,102,500 19.40 20 19.40 519,200 1,838,700 -25.6
22/01/2026
19.40
 13,907,700 19.20 19.80 19.10 186,900 351,400 -3.2
21/01/2026
19.10
 23,090,700 19.90 19.90 18.80 127,800 137,200 -0.2
20/01/2026
19.80
 14,611,300 20 20.50 19.80 128,600 236,700 -2.2
19/01/2026
20.20
 11,095,900 20.20 20.70 20 2,200 617,800 -12.5
16/01/2026
20.20
 18,108,300 20.50 20.80 19.90 402,300 1,255,800 -17.6
15/01/2026
20.50
 17,772,200 20.90 21.10 20.30 663,600 239,400 8.7
14/01/2026
20.80
 22,393,000 20.90 21.30 20.10 215,200 314,900 -2.2

Chính sách bảo mật | Điều khoản sử dụng |