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)
05/05/2020
2.80
 737,510 2.80 2.83 2.76 0 94,500 -0.7
04/05/2020
2.80
 647,090 2.83 2.87 2.76 1,000 113,700 -0.9
29/04/2020
2.83
 614,600 2.76 2.83 2.73 1,000 98,500 -0.8
28/04/2020
2.76
 956,681 2.76 2.80 2.66 17,000 170,200 -1.2
27/04/2020
2.76
 1,320,424 2.87 2.91 2.76 25,100 80,000 0
24/04/2020
2.87
 883,765 2.87 2.94 2.80 0 63,600 -0.5
23/04/2020
2.87
 1,365,187 2.98 3.08 2.87 300 63,000 -0.5
22/04/2020
2.98
 2,436,013 2.87 3.08 2.66 10,000 100 0.1
21/04/2020
2.87
 3,438,266 3.15 3.15 2.87 21,000 92,000 -0.6
20/04/2020
3.15
 3,708,333 3.15 3.33 3.12 200 100,600 -0.9
17/04/2020
3.15
 2,352,910 3.15 3.26 3.15 0 146,100 -1.3
16/04/2020
3.15
 1,743,869 3.26 3.26 3.15 10,000 86,900 -0.7
15/04/2020
3.26
 2,642,486 3.26 3.40 3.19 52,900 0 0.5
14/04/2020
3.26
 4,487,276 3.19 3.51 3.01 0 220,800 -2.0
13/04/2020
3.19
 2,961,400 2.91 3.19 2.94 1,000 120,700 -1.1
10/04/2020
2.91
 3,898,740 2.66 2.91 2.73 10,080 110,500 -0.8
09/04/2020
2.66
 2,979,432 2.45 2.66 2.48 0 181,000 -1.3
08/04/2020
2.45
 1,200,015 2.45 2.45 2.30 15,700 52,200 -0.2
07/04/2020
2.45
 1,591,173 2.45 2.52 2.34 1,000 50,000 -0.3
06/04/2020
2.45
 1,644,665 2.30 2.45 2.30 2,000 60,900 -0.4
03/04/2020
2.30
 1,221,274 2.16 2.30 2.16 0 59,600 -0.4
01/04/2020
2.16
 1,090,562 2.02 2.20 1.95 0 74,700 -0.4
31/03/2020
2.02
 937,446 1.98 2.09 1.91 10,900 30,600 -0.1
30/03/2020
1.98
 1,228,550 2.20 2.20 1.98 38,600 42,000 -0.0
27/03/2020
2.20
 675,626 2.27 2.27 2.16 121,000 0 0.8
26/03/2020
2.27
 851,909 2.34 2.34 2.23 0 42,300 -0.3
25/03/2020
2.34
 1,091,673 2.16 2.34 2.20 0 56,400 -0.4
24/03/2020
2.16
 738,401 2.16 2.20 2.06 4,700 47,600 -0.3
23/03/2020
2.16
 1,842,531 2.37 2.37 2.16 89,600 87,600 0.0
20/03/2020
2.37
 1,032,785 2.37 2.37 2.27 0 272,000 -1.8
19/03/2020
2.37
 1,492,440 2.41 2.41 2.27 326,400 121,800 1.4
18/03/2020
2.41
 1,051,446 2.48 2.55 2.30 200 40,400 -0.3
17/03/2020
2.48
 1,417,098 2.30 2.48 2.16 0 412,375 -2.7
16/03/2020
2.30
 1,192,362 2.34 2.37 2.20 0 32,112 -0.2
13/03/2020
2.34
 2,741,255 2.34 2.37 2.13 0 12,700 -0.1
12/03/2020
2.34
 2,409,365 2.48 2.48 2.23 50,000 500 0.3
11/03/2020
2.48
 1,524,642 2.48 2.62 2.23 118,000 30,000 0.6
10/03/2020
2.48
 3,736,132 2.73 2.73 2.48 0 8,000 -0.1
09/03/2020
2.73
 969,721 3.01 3.01 2.73 0 0 0
06/03/2020
3.01
 1,178,796 3.01 3.08 2.91 10,000 5,700 0.0
05/03/2020
3.01
 3,266,095 2.98 3.19 2.94 10,000 189,200 -1.6
04/03/2020
2.98
 1,292,165 3.01 3.01 2.83 0 1,100 -0.0
03/03/2020
3.01
 1,878,568 2.91 3.08 2.94 10,000 110,350 -0.9
02/03/2020
2.91
 2,083,975 2.80 3.05 2.83 6,700 18,000 -0.1
28/02/2020
2.80
 2,391,691 2.55 2.80 2.45 500 0 0.0
27/02/2020
2.55
 581,729 2.45 2.55 2.41 150 31,000 -0.2
26/02/2020
2.45
 939,484 2.37 2.45 2.30 10,000 54,700 -0.3
25/02/2020
2.37
 1,344,925 2.30 2.37 2.30 66,500 797,300 -4.8
24/02/2020
2.30
 580,899 2.55 2.55 2.30 22,600 211,700 -1.3
21/02/2020
2.55
 541,060 2.55 2.55 2.48 30,000 112,500 -0.6
20/02/2020
2.55
 258,190 2.52 2.55 2.48 30,000 50,000 -0.1
19/02/2020
2.52
 402,979 2.52 2.52 2.48 10,000 104,000 -0.7
18/02/2020
2.52
 272,810 2.55 2.55 2.48 20,000 70,000 -0.3
17/02/2020
2.55
 131,747 2.55 2.55 2.52 25,500 9,200 0.1
14/02/2020
2.55
 218,388 2.55 2.55 2.48 50,000 3,000 0.3
13/02/2020
2.55
 427,410 2.59 2.59 2.48 28,000 150,000 -0.8
12/02/2020
2.59
 414,875 2.52 2.59 2.52 11,300 10,600 0.0
11/02/2020
2.52
 403,549 2.52 2.55 2.27 74,400 0 0.5
10/02/2020
2.52
 884,600 2.52 2.52 2.48 0 0 0
07/02/2020
2.52
 672,134 2.55 2.55 2.48 11,500 13,900 -0.0
06/02/2020
2.55
 1,095,250 2.34 2.55 2.34 9,300 195,000 -1.2
05/02/2020
2.34
 932,570 2.30 2.41 2.30 0 345,000 -2.3
04/02/2020
2.30
 564,130 2.41 2.48 2.30 1,000 302,500 -2.0
03/02/2020
2.41
 1,216,612 2.52 2.52 2.27 130,500 95,600 0.2
31/01/2020
2.52
 435,525 2.59 2.59 2.48 15,000 500 0.1
30/01/2020
2.59
 332,532 2.66 2.66 2.55 0 14,700 -0.1
22/01/2020
2.66
 365,600 2.62 2.69 2.62 10,000 100 0.1
21/01/2020
2.62
 544,700 2.66 2.69 2.62 0 200 -0.0
20/01/2020
2.66
 308,935 2.66 2.66 2.62 5,000 0 0.0
17/01/2020
2.66
 262,030 2.69 2.69 2.62 20,000 100,000 -0.6
16/01/2020
2.69
 614,700 2.66 2.69 2.62 0 50,000 -0.4
15/01/2020
2.66
 165,877 2.66 2.66 2.62 0 0 0
14/01/2020
2.66
 283,950 2.69 2.69 2.62 900 0 0.0
13/01/2020
2.69
 275,701 2.69 2.73 2.62 14,400 0 0.1
10/01/2020
2.69
 578,163 2.62 2.73 2.62 1,400 0 0.0
09/01/2020
2.62
 260,625 2.59 2.66 2.59 0 0 0
08/01/2020
2.59
 201,158 2.69 2.69 2.59 100 0 0.0
07/01/2020
2.69
 353,799 2.69 2.73 2.62 0 0 0
06/01/2020
2.69
 342,710 2.73 2.73 2.62 15,000 0 0.1
03/01/2020
2.73
 267,930 2.76 2.76 2.73 51,080 0 0.4
02/01/2020
2.76
 220,907 2.73 2.76 2.69 14,400 0 0.1
31/12/2019
2.73
 171,525 2.73 2.73 2.69 0 0 0
30/12/2019
2.73
 445,100 2.73 2.76 2.69 92,400 400 0.7
27/12/2019
2.73
 237,975 2.73 2.73 2.66 58,500 30,000 0.2
26/12/2019
2.73
 212,415 2.76 2.76 2.69 30,000 30,000 0
25/12/2019
2.76
 149,350 2.73 2.76 2.69 1,500 0 0.0
24/12/2019
2.73
 136,519 2.73 2.73 2.69 20,100 34,000 -0.1
23/12/2019
2.73
 73,063 2.73 2.76 2.69 0 0 0
20/12/2019
2.73
 208,017 2.76 2.76 2.69 15,300 31,500 -0.1
19/12/2019
2.76
 127,278 2.76 2.76 2.73 0 0 0
18/12/2019
2.76
 238,910 2.76 2.80 2.73 52,700 5,000 0.4
17/12/2019
2.76
 135,825 2.76 2.76 2.73 5,000 0 0.0
16/12/2019
2.76
 247,618 2.76 2.80 2.76 0 0 0
13/12/2019
2.76
 162,995 2.76 2.80 2.73 0 0 0
12/12/2019
2.76
 882,393 2.69 2.76 2.69 0 18,100 -0.1
11/12/2019
2.69
 124,730 2.69 2.73 2.69 0 500 -0.0
10/12/2019
2.69
 230,741 2.76 2.76 2.69 0 0 0
09/12/2019
2.76
 263,480 2.73 2.76 2.69 0 75,000 -0.6
06/12/2019
2.73
 151,072 2.73 2.76 2.73 0 0 0
05/12/2019
2.73
 191,490 2.76 2.80 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |