CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.20 -11.70% 325,351,400 12,899,200 212.2
16.20
19.70
16.20
2 tháng
(2026-01-19) 		-3.60 -17.82% 583,452,900 -1,489,700 -61.4
16.20
20.20
16.20
3 tháng
(2025-12-18) 		-4.40 -20.95% 937,971,700 -4,353,700 -120.2
16.20
21.90
16.20
6 tháng
(2025-09-19) 		-8.50 -33.86% 2,246,979,300 -55,241,500 -1,425.5
16.20
27.40
16.20
12 tháng
(2025-03-24) 		4.60 38.31% 5,493,061,500 4,166,726 -392.1
9.30
29.20
16.20
24 tháng
(2024-03-28) 		0.23 1.38% 8,183,653,070 -24,859,034 -881.7
8.90
29.20
16.20
36 tháng
(2023-04-03) 		9.05 119.85% 13,959,052,412 -4,310,745 -715.6
7.39
29.20
16.20
60 tháng
(2021-04-13) 		4.47 36.80% 18,757,168,642 -15,828,189 -871.1
4.29
29.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |