CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

21.60
-0.40
(-1.82%)
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
(2025-11-05) 		-0.60 -2.65% 344,377,800 -8,094,900 -183.7
20.50
22.90
21.60
2 tháng
(2025-10-06) 		-4.70 -17.60% 962,836,300 -33,760,400 -872.0
20.50
27.40
21.60
3 tháng
(2025-09-08) 		-3.30 -13.04% 1,401,352,300 -62,136,400 -1,607.5
20.50
27.40
21.60
6 tháng
(2025-06-09) 		8.70 65.41% 3,598,216,600 11,763,811 -167.7
12.70
29.20
21.60
12 tháng
(2024-12-10) 		11.27 105.03% 5,035,085,823 29,723,467 4.2
8.90
29.20
21.60
24 tháng
(2023-12-18) 		7.45 51.25% 8,539,543,276 -47,094,739 -1,242.5
8.90
29.20
21.60
36 tháng
(2022-12-21) 		14.77 204.17% 13,815,579,513 4,398,175 -551.3
6.36
29.20
21.60
60 tháng
(2020-12-31) 		12.28 126.26% 18,186,252,115 -7,245,332 -630.3
4.29
29.20
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
15.44
 5,254,933 15.01 15.44 14.39 3,600 700 0.1
12/07/2021
15.01
 15,141,816 16.34 16.72 14.70 11,000 6,200 0.2
09/07/2021
16.34
 7,741,404 17.11 17.27 16.14 0 1,100 -0.0
08/07/2021
17.11
 5,626,222 17.11 17.54 16.88 8,600 600 0.4
07/07/2021
17.11
 11,257,724 16.10 17.11 15.91 4,800 5,200 -0.0
06/07/2021
16.10
 9,976,899 17.85 18.20 16.10 14,200 22,300 -0.4
05/07/2021
17.85
 8,109,173 18.40 18.59 17.50 20,300 102,000 -3.7
02/07/2021
18.40
 5,661,296 18.24 18.94 18.12 4,600 14,700 -0.5
01/07/2021
18.24
 10,191,698 17.11 18.28 16.96 14,100 13,200 0.0
30/06/2021
17.11
 4,231,830 17.11 17.19 16.96 4,300 2,900 0.1
29/06/2021
17.11
 7,036,161 17.04 17.50 16.92 3,000 10,300 -0.3
28/06/2021
17.04
 4,807,788 16.88 17.31 16.92 7,900 300 0.3
25/06/2021
16.88
 9,345,898 16.14 16.92 16.14 2,070 55,900 -2.3
24/06/2021
16.14
 4,147,877 16.22 16.49 16.06 300 4,500 -0.2
23/06/2021
16.22
 5,764,650 16.02 16.57 16.02 0 300 -0.0
22/06/2021
16.02
 4,623,756 15.87 16.34 15.83 0 6,300 -0.3
21/06/2021
15.87
 7,085,690 16.45 16.49 15.87 7,600 10,000 0
18/06/2021
16.45
 6,632,710 16.41 16.69 16.22 5,700 30,400 -1.0
17/06/2021
16.41
 7,498,600 16.14 16.49 14.55 12,100 9,500 0.1
16/06/2021
16.14
 12,835,654 16.80 16.88 15.87 7,700 7,800 -0.0
15/06/2021
16.80
 17,425,094 15.91 17.35 15.64 1,700 37,900 -1.5
14/06/2021
15.91
 14,086,144 14.94 16.26 14.94 11,900 3,800 0.3
11/06/2021
14.94
 10,870,897 14.31 15.32 14.16 23,000 2,300 0.8
10/06/2021
14.31
 10,952,479 14.31 14.59 14.08 139,400 1,000 5.1
09/06/2021
14.31
 10,733,916 13.26 14.55 13.07 7,100 13,000 -0.2
08/06/2021
13.26
 16,633,009 14.59 14.97 13.15 63,500 62,800 -0.1
07/06/2021
14.59
 20,594,964 16.06 16.30 14.47 101,000 11,500 3.5
04/06/2021
16.06
 8,686,134 16.06 16.30 15.60 61,600 121,300 -2.4
03/06/2021
16.06
 9,997,825 15.29 16.76 15.32 66,730 10,300 2.3
02/06/2021
15.29
 13,524,198 14.59 15.36 14.35 0 4,100 -0.2
01/06/2021
14.59
 14,640,475 14.78 15.09 14.24 132,500 100 5.1
31/05/2021
14.78
 11,942,315 13.61 14.78 13.54 13,400 45,600 -1.2
28/05/2021
13.61
 11,056,770 13.03 13.61 12.80 105,000 114,000 -0.3
27/05/2021
13.03
 11,268,969 13.34 13.42 12.64 126,100 998,500 -29.5
26/05/2021
13.34
 7,497,300 13.26 13.46 13.15 10,800 4,200 0.2
25/05/2021
13.26
 8,915,700 13.03 13.42 12.95 8,400 1,200 0.2
24/05/2021
13.03
 9,821,817 12.80 13.15 12.68 307,900 16,800 9.6
21/05/2021
12.80
 12,435,059 12.91 13.22 12.68 737,900 1,500 24.8
20/05/2021
12.91
 16,095,357 12.21 13.03 12.10 7,500 2,100 0.2
19/05/2021
12.21
 12,213,287 11.71 12.33 11.67 2,100 1,200 0.0
18/05/2021
11.71
 7,331,514 11.75 11.98 11.63 16,200 2,500 0.4
17/05/2021
11.75
 8,295,459 11.71 12.06 11.59 12,500 32,500 -0.6
14/05/2021
11.71
 7,382,770 11.59 11.94 11.59 87,300 0 2.6
13/05/2021
11.59
 9,479,464 11.63 11.98 11.47 8,900 1,530 0.2
12/05/2021
11.63
 4,746,490 11.36 11.63 11.16 8,600 40,400 -0.9
11/05/2021
11.36
 10,376,172 11.36 11.86 11.28 29,000 164,500 -4.0
10/05/2021
11.36
 10,590,306 10.73 11.55 10.50 59,600 5,700 1.5
07/05/2021
10.73
 6,428,809 10.81 11.05 10.54 8,000 1,900 0.2
06/05/2021
10.81
 5,119,800 11.08 11.24 10.77 5,000 173,200 -4.7
05/05/2021
11.08
 6,722,263 10.73 11.28 10.70 27,300 11,000 0.4
04/05/2021
10.73
 6,313,234 10.66 10.73 10.15 0 36,200 -1.0
29/04/2021
10.66
 4,550,766 10.62 10.81 10.58 100 4,200 -0.1
28/04/2021
10.62
 4,763,896 10.46 10.85 10.38 100 5,600 -0.1
27/04/2021
10.46
 4,020,723 10.50 10.62 10.31 11,000 30,000 -0.5
26/04/2021
10.50
 5,697,714 11.01 11.28 10.50 13,700 0 0.4
23/04/2021
11.01
 8,519,316 10.46 11.28 10.19 31,800 9,300 0.6
22/04/2021
10.46
 14,892,845 11.59 11.67 10.46 900 10,000 -0.3
20/04/2021
11.59
 6,935,028 11.90 12.10 11.59 0 500 -0.0
19/04/2021
11.90
 5,504,079 11.67 11.94 11.59 44,600 5,000 1.2
16/04/2021
11.67
 14,465,324 11.94 12.02 11.32 10,320 2,300 0.2
15/04/2021
11.94
 10,826,131 12.37 12.52 11.90 1,300 331,900 -10.3
14/04/2021
12.37
 7,497,113 12.13 12.37 11.98 300 2,000 -0.1
13/04/2021
12.13
 15,678,330 12.60 12.80 12.06 4,400 1,400 0.1
12/04/2021
12.60
 11,562,225 12.29 12.64 12.29 75,000 4,300 2.3
09/04/2021
12.29
 7,316,422 12.29 12.45 12.21 500 100 0.0
08/04/2021
12.29
 9,508,307 12.13 12.64 12.10 337,300 12,000 10.2
07/04/2021
12.13
 7,979,347 12.02 12.25 11.94 400 13,500 -0.4
06/04/2021
12.02
 14,999,396 12.21 12.25 11.90 1,000 300 0.0
05/04/2021
12.21
 11,581,403 12.21 12.60 12.21 11,500 1,500 0.3
02/04/2021
12.21
 11,833,415 12.10 12.83 12.13 18,200 253,200 -7.5
01/04/2021
12.10
 23,709,894 11.01 12.10 10.97 30,800 12,100 0.6
31/03/2021
11.01
 8,662,532 11.08 11.24 10.89 0 7,700 -0.2
30/03/2021
11.08
 9,904,963 10.97 11.28 10.97 114,600 1,200 3.2
29/03/2021
10.97
 6,951,242 10.89 11.08 10.70 81,000 26,000 1.5
26/03/2021
10.89
 9,926,029 10.62 11.08 9.96 800 5,000 -0.1
25/03/2021
10.62
 4,633,887 10.77 10.89 10.54 0 0 0
24/03/2021
10.77
 10,455,831 10.97 10.97 10.27 10,500 0 0.3
23/03/2021
10.97
 10,147,916 11.20 11.20 10.81 50,200 0 1.4
22/03/2021
11.20
 6,202,476 11.40 11.47 11.12 10,200 0 0.3
19/03/2021
11.40
 9,389,769 11.20 11.51 11.20 4,600 1,100 0.1
18/03/2021
11.20
 10,968,006 10.89 11.20 10.93 1,100 10,000 -0.3
17/03/2021
10.89
 6,388,719 10.70 10.97 10.62 500 0 0.0
16/03/2021
10.70
 7,434,568 10.81 10.81 10.54 9,600 10,000 -0.0
15/03/2021
10.81
 4,020,400 10.85 10.93 10.73 4,200 16,000 -0.3
12/03/2021
10.85
 5,848,179 10.97 11.08 10.70 100 1,100 -0.0
11/03/2021
10.97
 12,407,432 10.66 11.08 10.70 200 471,800 -13.2
10/03/2021
10.66
 5,273,785 10.46 10.66 10.38 7,000 0 0.2
09/03/2021
10.46
 5,654,300 10.73 10.77 10.46 2,600 2,500 0.0
08/03/2021
10.73
 8,265,035 10.70 11.08 10.70 157,300 0 4.4
05/03/2021
10.70
 8,627,577 10.50 10.89 10.07 25,300 1,600 0.6
04/03/2021
10.50
 11,123,497 10.77 10.81 10.00 3,000 3,300 -0.0
03/03/2021
10.77
 5,136,873 10.89 10.89 10.66 800 0 0.0
02/03/2021
10.89
 6,505,836 10.89 11.12 10.73 43,600 27,700 0.4
01/03/2021
10.89
 10,541,419 10.46 10.97 10.42 1,700 556,400 -15.1
26/02/2021
10.46
 6,939,065 10.54 10.54 10.15 5,800 8,800 -0.1
25/02/2021
10.54
 5,172,586 10.38 10.77 10.35 25,400 18,100 0.2
24/02/2021
10.38
 11,917,772 10.15 10.70 10.11 558,100 20,800 14.5
23/02/2021
10.15
 9,045,862 10.00 10.38 9.88 0 2,800 -0.1
22/02/2021
10.00
 6,552,134 10.00 10.27 9.92 113,200 17,105 2.5
19/02/2021
10.00
 4,892,200 10.03 10.15 9.76 70,000 44,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |