CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15
0
(0%)
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
(2026-06-29) 		-3.40 -18.48% 333,954,400 -357,361 0
14.30
19.40
15
2 tháng
(2026-06-01) 		-3.20 -17.58% 602,586,000 -1,248,170 0
14.30
19.40
15
3 tháng
(2026-05-04) 		-1.90 -11.24% 860,783,100 -6,971,363 0
14.30
19.40
15
6 tháng
(2026-01-30) 		-3.70 -19.79% 1,789,166,500 3,757,950 113.1
14.30
19.70
15
12 tháng
(2025-08-04) 		-8.60 -36.44% 4,795,825,400 -22,912,339 -686.9
14.30
29.20
15
24 tháng
(2024-08-08) 		3.40 29.26% 8,128,875,485 -17,956,610 -687.0
8.90
29.20
15
36 tháng
(2023-08-14) 		1.65 12.33% 13,336,183,376 -40,022,644 -1,191.8
8.90
29.20
15
60 tháng
(2021-08-24) 		-1.73 -10.36% 19,306,119,151 -16,139,728 -794.5
4.29
29.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |