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)
01/02/2023
7.39
 34,263,819 7.95 8.19 7.23 301,200 5,300 2.9
31/01/2023
7.95
 18,269,114 7.71 7.95 7.63 139,800 17,400 1.2
30/01/2023
7.71
 25,255,730 7.71 8.11 7.55 254,000 105,000 1.5
27/01/2023
7.71
 16,809,342 7.87 8.11 7.63 347,700 0 3.5
19/01/2023
7.87
 18,472,266 7.55 7.95 7.47 335,900 200 3.3
18/01/2023
7.55
 15,856,347 7.63 7.71 7.47 303,800 0 2.9
17/01/2023
7.63
 22,117,180 7.23 7.63 7.23 174,600 1,700 1.6
16/01/2023
7.23
 9,531,047 7.23 7.39 7.07 2,600 10,000 -0.1
13/01/2023
7.23
 18,869,467 7.15 7.47 7.15 104,400 4,000 0.9
12/01/2023
7.15
 8,686,022 7.23 7.31 6.99 140,400 36,800 0.9
11/01/2023
7.23
 16,664,950 7.07 7.47 7.07 139,200 7,200 1.2
10/01/2023
7.07
 10,440,421 7.07 7.23 6.84 176,100 20,000 1.4
09/01/2023
7.07
 7,698,521 7.07 7.31 6.99 94,700 0 0.9
06/01/2023
7.07
 16,013,553 7.15 7.39 6.44 228,300 45,200 1.7
05/01/2023
7.15
 11,921,636 7.15 7.31 6.99 186,600 191,200 -0.0
04/01/2023
7.15
 13,458,730 7.31 7.55 7.15 188,600 0 1.8
03/01/2023
7.31
 23,729,640 6.68 7.31 6.52 125,000 16,500 1.0
30/12/2022
6.68
 7,070,356 6.76 6.91 6.68 6,900 6,200 0.0
29/12/2022
6.76
 8,025,647 6.91 6.99 6.68 110,800 52,300 0.5
28/12/2022
6.91
 9,948,222 6.99 7.15 6.84 54,800 47,100 0.1
27/12/2022
6.99
 16,691,215 6.36 6.99 6.12 84,600 7,600 0.6
26/12/2022
6.36
 26,740,931 6.99 7.07 6.36 80,500 138,500 -0.5
23/12/2022
6.99
 11,690,652 7.07 7.15 6.91 92,700 45,000 0.4
22/12/2022
7.07
 16,135,561 7.23 7.47 6.52 37,800 5,700 0.3
21/12/2022
7.23
 22,237,838 7.55 7.71 6.91 44,100 50,000 -0.1
20/12/2022
7.55
 36,728,851 7.79 7.87 7.07 113,850 114,800 0.0
19/12/2022
7.79
 32,062,877 7.87 8.43 7.63 415,300 44,700 3.8
16/12/2022
7.87
 35,073,361 7.55 7.95 7.31 1,838,651 41,900 17.8
15/12/2022
7.55
 17,600,909 7.47 7.71 7.31 179,500 19,000 1.5
14/12/2022
7.47
 21,987,168 7.47 7.95 7.39 494,500 0 4.8
13/12/2022
7.47
 24,911,086 6.84 7.47 6.76 271,300 54,100 1.9
12/12/2022
6.84
 36,694,180 7.39 7.87 6.84 203,800 156,600 0.4
09/12/2022
7.39
 18,095,650 7.47 7.71 7.23 84,100 19,100 0.6
08/12/2022
7.47
 33,670,691 6.84 7.47 6.60 168,210 3,500 1.5
07/12/2022
6.84
 24,925,731 7.15 7.39 6.68 203,300 150,200 0.5
06/12/2022
7.15
 49,679,023 7.87 8.03 7.15 78,300 100,332 -0.2
05/12/2022
7.87
 37,379,432 7.39 8.11 7.63 315,500 683,610 -3.6
02/12/2022
7.39
 34,398,038 6.76 7.39 6.52 280,210 19,950 2.3
01/12/2022
6.76
 32,906,310 6.99 7.39 6.60 264,900 5,100 2.3
30/11/2022
6.99
 25,255,061 6.99 7.15 6.60 157,300 2,500 1.4
29/11/2022
6.99
 25,533,521 6.76 7.31 6.52 203,000 25,200 1.6
28/11/2022
6.76
 24,442,184 6.20 6.76 5.88 126,900 295,300 -1.4
25/11/2022
6.20
 16,452,274 5.64 6.20 5.40 311,300 10,200 2.3
24/11/2022
5.64
 11,134,554 5.40 5.64 5.17 30,000 25 0.2
23/11/2022
5.40
 9,048,784 5.72 5.80 5.40 46,100 20,300 0.2
22/11/2022
5.72
 19,286,839 5.72 6.20 5.56 77,500 65,438 0.1
21/11/2022
5.72
 9,019,318 5.56 5.80 5.33 233,400 1,600 1.6
18/11/2022
5.56
 23,580,434 5.09 5.56 4.77 92,400 100,984 -0.1
17/11/2022
5.09
 15,760,760 4.69 5.09 4.45 815,389 10,000 5.2
16/11/2022
4.69
 14,924,952 4.29 4.69 3.89 308,700 805,000 -2.6
15/11/2022
4.29
 11,885,834 4.77 4.85 4.29 192,100 178,000 0.1
14/11/2022
4.77
 12,708,010 5.09 5.25 4.61 82,049 22,500 0.3
11/11/2022
5.09
 11,697,038 5.40 5.72 4.93 319,200 25,300 2.1
10/11/2022
5.40
 12,616,264 5.96 5.96 5.40 0 0 0
09/11/2022
5.96
 7,758,929 5.96 6.20 5.88 500 5,050 -0.0
08/11/2022
5.96
 10,464,565 5.72 6.04 5.48 2,000 41,700 -0.3
07/11/2022
5.72
 14,893,775 6.28 6.36 5.72 8,100 53,300 -0.3
04/11/2022
6.28
 16,885,056 6.52 6.60 6.12 16,500 71,100 -0.4
03/11/2022
6.52
 10,464,710 6.52 6.68 6.36 0 4,800 -0.0
02/11/2022
6.52
 10,278,040 6.52 6.76 6.44 100,400 700 0.8
01/11/2022
6.52
 18,195,328 6.12 6.68 6.12 48,500 15,500 0.3
31/10/2022
6.12
 12,029,087 6.12 6.36 5.72 0 3,000 -0.0
28/10/2022
6.12
 8,246,704 6.12 6.44 6.12 86,500 4,000 0.7
27/10/2022
6.12
 12,442,385 5.56 6.12 5.01 7,080 3,800 0.0
26/10/2022
5.56
 3,777,610 5.64 5.88 5.48 48,300 500 0.3
25/10/2022
5.64
 13,287,001 5.48 5.96 5.09 55,500 13,400 0.3
24/10/2022
5.48
 11,260,353 6.04 6.28 5.48 42,800 15,200 0.2
21/10/2022
6.04
 16,408,288 6.68 6.68 6.04 4,330 2,450 0.0
20/10/2022
6.68
 3,767,257 6.76 6.76 6.60 300 500 -0.0
19/10/2022
6.76
 5,250,718 6.84 6.99 6.76 5,120 0 0.0
18/10/2022
6.84
 8,629,425 6.76 7.07 6.76 95,900 0 0.8
17/10/2022
6.76
 6,622,441 6.99 6.99 6.60 6,300 18,000 -0.1
14/10/2022
6.99
 14,076,483 6.68 7.23 6.76 4,900 0 0.0
13/10/2022
6.68
 4,866,089 6.60 6.84 6.52 60,700 0 0.5
12/10/2022
6.60
 9,284,534 6.20 6.76 6.04 1,700 0 0.0
11/10/2022
6.20
 12,009,358 6.84 6.91 6.20 15,400 0 0.1
10/10/2022
6.84
 10,080,551 6.68 7.07 6.28 12,200 4,693 0.1
07/10/2022
6.68
 12,654,277 6.91 6.91 6.36 74,500 5,000 0.6
06/10/2022
6.91
 7,786,749 7.47 7.63 6.84 13,000 6,000 0.1
05/10/2022
7.47
 6,062,104 7.23 7.71 7.23 3,000 0 0.0
04/10/2022
7.23
 8,864,307 7.55 7.87 7.23 11,600 3,300 0.1
03/10/2022
7.55
 10,663,215 8.35 8.35 7.55 54,900 5,875 0.5
30/09/2022
8.35
 11,498,796 8.19 8.35 7.71 900 1,000 -0.0
29/09/2022
8.19
 7,914,493 8.27 8.50 8.19 10,500 1,702,143 -17.7
28/09/2022
8.27
 12,999,136 8.19 8.50 8.03 0 3,274,500 -34.2
27/09/2022
8.19
 5,649,243 8.27 8.43 8.19 5,120 1,304,025 -13.6
26/09/2022
8.27
 11,119,862 8.90 8.90 8.11 9,500 1,500 0.1
23/09/2022
8.90
 5,555,159 9.06 9.22 8.90 213 0 0.0
22/09/2022
9.06
 11,368,148 8.74 9.14 8.50 1,000 407,250 -4.5
21/09/2022
8.74
 3,632,204 8.82 8.82 8.66 500 5,300 -0.1
20/09/2022
8.82
 7,541,863 8.58 8.90 8.50 6,023 218,450 -2.3
19/09/2022
8.58
 9,891,928 9.06 9.22 8.50 16,000 131,600 -1.3
16/09/2022
9.06
 10,366,329 9.54 9.54 8.58 102,014 2,339,500 -25.6
15/09/2022
9.54
 3,316,356 9.70 9.86 8.74 1,263 12 0.0
14/09/2022
9.70
 9,489,387 9.62 9.78 9.22 4,000 23,500 -0.2
13/09/2022
9.62
 4,730,271 9.54 9.70 9.38 300 43,894 -0.5
12/09/2022
9.54
 5,004,179 9.70 9.94 9.46 11,750 25,250 -0.2
09/09/2022
9.70
 7,941,924 9.62 9.78 9.22 3,000 24,275 -0.3
08/09/2022
9.62
 11,363,249 9.86 10.01 8.90 4,000 11 0.0
07/09/2022
9.86
 9,042,635 10.41 10.49 9.86 4,000 600,000 -7.7

Chính sách bảo mật | Điều khoản sử dụng |