CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2020
4.82
 4,561,366 4.50 4.93 4.29 1,500 185,500 -2.3
08/06/2020
4.50
 6,306,167 4.11 4.50 4.18 600 277,500 -3.5
05/06/2020
4.11
 8,884,319 3.76 4.11 3.86 0 138,900 -1.6
04/06/2020
3.76
 5,346,944 3.44 3.76 3.47 600 216,700 -2.3
03/06/2020
3.44
 3,888,471 3.19 3.47 3.19 27,500 186,000 -1.5
02/06/2020
3.19
 3,210,787 3.15 3.26 3.15 100 1,081,450 -9.8
01/06/2020
3.15
 2,254,082 3.12 3.22 3.12 0 637,400 -5.7
29/05/2020
3.12
 2,017,501 3.15 3.19 3.05 0 378,100 -3.3
28/05/2020
3.15
 1,254,790 3.19 3.22 3.15 0 107,100 -1.0
27/05/2020
3.19
 2,253,236 3.30 3.33 3.19 10,000 102,500 0
26/05/2020
3.30
 3,239,464 3.19 3.33 3.15 0 145,200 -1.3
25/05/2020
3.19
 1,422,144 3.12 3.19 3.12 0 236,300 -2.1
22/05/2020
3.12
 1,567,130 3.08 3.22 3.05 1,800 94,600 -0.8
21/05/2020
3.08
 2,602,360 3.12 3.15 3.01 800 54,000 -0.5
20/05/2020
3.12
 1,713,327 3.12 3.15 3.05 0 20,050 -0.2
19/05/2020
3.12
 2,556,800 3.19 3.30 3.12 4,100 0 0.0
18/05/2020
3.19
 2,557,985 3.19 3.26 3.01 1,000 167,800 -1.5
15/05/2020
3.19
 2,421,293 3.30 3.37 3.15 500 235,600 -2.2
14/05/2020
3.30
 1,996,641 3.26 3.37 3.19 0 84,882 -0.8
13/05/2020
3.26
 2,838,012 3.08 3.33 3.01 0 354,300 -3.3
12/05/2020
3.08
 1,097,600 3.12 3.12 3.01 1,000 20,100 -0.2
11/05/2020
3.12
 1,322,730 3.12 3.19 3.08 7,000 63,600 -0.5
08/05/2020
3.12
 1,830,317 3.05 3.19 3.01 0 114,300 -1.0
07/05/2020
3.05
 1,644,398 2.87 3.05 2.83 0 147,100 -1.2
06/05/2020
2.87
 1,322,900 2.80 2.87 2.76 0 169,600 -1.3
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

Chính sách bảo mật | Điều khoản sử dụng |