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)
18/02/2021
10.03
 6,780,889 10.15 10.27 9.72 20,300 7,400 0.3
17/02/2021
10.15
 5,567,326 9.84 10.27 9.80 7,700 46,600 -1.0
09/02/2021
9.84
 4,240,864 9.33 9.88 8.56 0 21,800 -0.5
08/02/2021
9.33
 8,851,621 9.84 10.31 8.87 59,200 67,198 -0.2
05/02/2021
9.84
 5,007,011 9.65 9.96 9.57 600 84,750 -2.1
04/02/2021
9.65
 4,389,883 9.65 10.07 9.37 4,000 89,900 -2.1
03/02/2021
9.65
 8,010,534 8.83 9.68 8.91 108,100 85,000 0.6
02/02/2021
8.83
 4,733,443 8.21 8.83 8.01 0 97,000 -2.1
01/02/2021
8.21
 6,204,100 8.71 9.10 8.05 158,400 58,900 2.2
29/01/2021
8.71
 6,621,802 7.93 8.71 7.16 142,500 50,000 2.0
28/01/2021
7.93
 6,970,232 8.79 8.79 7.93 13,400 57,700 -0.9
27/01/2021
8.79
 8,381,421 9.72 9.76 8.75 249,500 78,000 4.0
26/01/2021
9.72
 10,097,855 10.77 10.77 9.72 267,900 62,600 5.3
25/01/2021
10.77
 8,276,177 11.43 11.51 10.77 51,200 134,600 -2.4
22/01/2021
11.43
 4,517,400 11.63 11.86 11.43 33,000 58,500 -0.8
21/01/2021
11.63
 7,725,288 11.71 12.25 11.55 353,000 68,100 8.5
20/01/2021
11.71
 5,078,107 11.63 11.71 10.93 592,500 41,200 16.2
19/01/2021
11.63
 11,087,746 11.78 11.86 10.62 1,336,700 100,700 35.7
18/01/2021
11.78
 4,307,944 12.06 12.45 11.67 617,700 73,500 16.8
15/01/2021
12.06
 4,906,463 11.43 12.33 11.51 813,420 67,400 23.3
14/01/2021
11.43
 7,498,326 10.42 11.43 10.42 504,700 67,800 12.5
13/01/2021
10.42
 3,684,371 10.38 10.66 10.35 501,100 127,900 10.0
12/01/2021
10.38
 8,137,800 10.19 10.46 9.80 500,300 94,700 10.8
11/01/2021
10.19
 4,107,900 10.38 10.54 10.15 500 446,400 -11.8
08/01/2021
10.38
 3,892,300 10.38 10.50 10.23 4,100 445,800 -11.7
07/01/2021
10.38
 3,539,800 10.23 10.62 10.11 146,800 102,030 1.2
06/01/2021
10.23
 4,794,331 10.23 10.42 9.84 22,110 127,700 -2.8
05/01/2021
10.23
 3,566,640 10.19 10.31 10.00 31,800 83,700 -1.4
04/01/2021
10.19
 3,811,500 9.72 10.46 9.72 42,700 73,770 -0.8
31/12/2020
9.72
 8,101,600 8.98 9.88 8.95 5,180 100,000 -2.3
30/12/2020
8.98
 4,557,004 9.26 9.26 8.91 2,670 81,000 -1.8
29/12/2020
9.26
 4,931,923 8.79 9.41 8.79 119,750 135,770 -0.4
28/12/2020
8.79
 6,463,960 8.01 8.79 8.17 14,300 124,910 -2.5
25/12/2020
8.01
 8,346,189 7.31 8.01 7.27 220,500 0 4.2
24/12/2020
7.31
 9,564,760 7.39 7.39 6.77 12,210 403,200 -0.0
23/12/2020
7.39
 7,599,327 7.47 7.55 7.23 12,210 403,200 -7.4
22/12/2020
7.47
 5,854,572 7.39 7.70 7.27 44,300 73,300 -0.6
21/12/2020
7.39
 8,213,390 6.73 7.39 6.77 43,600 56,300 -0.2
18/12/2020
6.73
 6,702,468 6.30 6.81 6.30 500 260 0.0
17/12/2020
6.30
 5,060,545 6.42 6.46 6.30 108,500 0 1.8
16/12/2020
6.42
 3,820,924 6.34 6.46 6.34 7,500 25,000 -0.3
15/12/2020
6.34
 5,341,176 6.34 6.50 6.22 6,900 20,000 -0.2
14/12/2020
6.34
 6,221,062 5.91 6.46 5.95 9,300 81,970 -1.2
11/12/2020
5.91
 3,350,613 5.91 5.99 5.83 0 20,000 -0.3
10/12/2020
5.91
 5,025,841 6.11 6.15 5.91 2,600 88,100 -1.3
09/12/2020
6.11
 5,187,415 6.03 6.15 6.03 0 37,900 -0.6
08/12/2020
6.03
 5,003,949 5.80 6.15 5.80 1,000 61,200 -0.9
07/12/2020
5.80
 2,681,483 5.72 5.80 5.72 6,000 73,000 -1.0
04/12/2020
5.72
 2,765,717 5.80 5.83 5.72 1,600 42,000 -0.6
03/12/2020
5.80
 3,719,322 5.76 5.83 5.72 1,500 173,200 -2.5
02/12/2020
5.76
 6,469,310 5.64 5.87 5.56 13,100 44,500 -0.5
01/12/2020
5.64
 3,458,745 5.56 5.64 5.41 0 27,700 -0.4
30/11/2020
5.56
 3,843,070 5.60 6.15 5.56 1,000 144,500 -2.1
27/11/2020
5.60
 3,577,328 5.56 5.64 5.52 850 17,000 -0.2
26/11/2020
5.56
 2,180,191 5.56 5.56 5.37 600 1,075 -0.0
25/11/2020
5.56
 2,357,838 5.56 5.60 5.48 80,000 23,100 0.8
24/11/2020
5.56
 3,724,935 5.60 5.64 5.41 1,000 36,000 -0.5
23/11/2020
5.60
 4,229,703 5.52 5.64 5.45 7,910 98,900 0
20/11/2020
5.52
 2,378,470 5.56 5.64 5.48 58,700 78,200 -0.3
19/11/2020
5.56
 2,351,782 5.56 5.56 5.48 1,900 98,000 -1.4
18/11/2020
5.56
 9,540,781 5.37 5.64 5.37 2,800 74,400 -1.0
17/11/2020
5.37
 2,489,475 5.25 5.37 5.25 0 110,000 -1.5
16/11/2020
5.25
 3,495,443 5.29 5.45 5.25 500 74,000 -1.0
13/11/2020
5.29
 2,293,885 5.25 5.33 5.25 0 7,500 -0.1
12/11/2020
5.25
 1,459,776 5.21 5.29 5.17 0 17,100 -0.2
11/11/2020
5.21
 1,944,131 5.29 5.37 5.17 6,300 0 0.1
10/11/2020
5.29
 4,451,976 5.17 5.41 5.17 0 102,800 -1.4
09/11/2020
5.17
 2,141,314 5.06 5.17 5.06 106,400 900 1.4
06/11/2020
5.06
 1,779,646 5.02 5.10 4.98 397,100 28,500 4.8
05/11/2020
5.02
 1,689,200 5.13 5.13 5.02 550,400 24,750 6.9
04/11/2020
5.13
 2,357,949 4.98 5.13 4.94 409,500 0 5.3
03/11/2020
4.98
 2,175,311 4.82 4.98 4.86 460,200 191,350 3.4
02/11/2020
4.82
 1,195,517 4.78 4.82 4.75 3,000 24,750 -0.3
30/10/2020
4.78
 1,870,965 4.82 4.90 4.71 183,000 4,200 2.2
29/10/2020
4.82
 3,025,275 4.75 4.86 4.63 7,800 128,500 -1.5
28/10/2020
4.75
 4,057,557 4.98 5.02 4.75 1,020 30,000 -0.4
27/10/2020
4.98
 3,628,588 5.13 5.17 4.94 1,200 1,200 -0.0
26/10/2020
5.13
 2,730,010 5.25 5.33 5.13 350,800 7,400 4.7
23/10/2020
5.25
 1,706,073 5.25 5.33 5.21 350,200 0 4.7
22/10/2020
5.25
 3,344,722 5.21 5.25 5.13 705,200 216,400 6.5
21/10/2020
5.21
 6,714,024 5.33 5.52 5.21 1,083,100 300 14.9
20/10/2020
5.33
 2,403,300 5.29 5.33 5.21 503,300 1,300 6.8
19/10/2020
5.29
 2,422,000 5.29 5.41 5.25 41,500 0 0.6
16/10/2020
5.29
 2,415,600 5.29 5.37 5.21 39,000 0 0.5
15/10/2020
5.29
 3,795,500 5.21 5.37 5.21 179,600 9,400 2.3
14/10/2020
5.21
 2,917,100 5.13 5.25 5.13 62,300 0 0.8
13/10/2020
5.13
 2,051,500 5.21 5.21 5.10 42,000 0 0.6
12/10/2020
5.21
 5,533,500 5.13 5.33 5.13 143,500 0 1.9
09/10/2020
5.13
 4,124,252 4.98 5.13 4.98 400 6,700 -0.1
08/10/2020
4.98
 3,687,479 4.90 5.02 4.90 200,200 60,000 1.8
07/10/2020
4.90
 3,818,433 5.02 5.06 4.90 800 83,000 -1.1
06/10/2020
5.02
 3,878,256 5.06 5.17 4.98 21,200 75,000 -0.7
05/10/2020
5.06
 3,896,823 4.94 5.13 4.94 6,110 34,500 -0.4
02/10/2020
4.94
 5,668,965 4.98 5.13 4.78 7,800 3,750 0.1
01/10/2020
4.98
 7,761,398 4.67 5.10 4.67 20,400 0 0.3
30/09/2020
4.67
 1,718,781 4.63 4.71 4.59 0 0 0
29/09/2020
4.63
 2,811,934 4.75 4.82 4.63 500 0 0.0
28/09/2020
4.75
 3,361,173 4.63 4.78 4.63 10,820 0 0.1
25/09/2020
4.63
 2,531,251 4.63 4.67 4.51 600 0 0.0
24/09/2020
4.63
 2,518,960 4.71 4.71 4.59 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |