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)
04/12/2019
2.76
 181,991 2.69 2.76 2.66 0 7,500 -0.1
03/12/2019
2.69
 232,665 2.76 2.76 2.69 40,000 0 0.3
02/12/2019
2.76
 388,990 2.83 2.83 2.73 0 1,850 -0.0
29/11/2019
2.83
 134,220 2.83 2.83 2.80 20,000 0 0.2
28/11/2019
2.83
 436,900 2.87 2.87 2.80 0 0 0
27/11/2019
2.87
 335,214 2.87 2.87 2.80 0 45,400 -0.4
26/11/2019
2.87
 156,110 2.83 2.87 2.83 0 500 -0.0
25/11/2019
2.83
 389,200 2.83 2.87 2.80 20,000 0 0.2
22/11/2019
2.83
 520,805 2.94 2.98 2.83 0 15,000 -0.1
21/11/2019
2.94
 284,001 2.94 2.94 2.87 0 0 0
20/11/2019
2.94
 197,110 2.94 2.94 2.91 22,300 0 0.2
19/11/2019
2.94
 365,300 2.91 2.98 2.91 0 0 0
18/11/2019
2.91
 360,486 3.01 3.01 2.91 0 0 0
15/11/2019
3.01
 307,063 3.01 3.05 2.94 20,000 0 0.2
14/11/2019
3.01
 315,349 3.05 3.08 2.98 15,600 0 0.1
13/11/2019
3.05
 702,882 3.08 3.12 3.01 18,400 0 0.2
12/11/2019
3.08
 324,795 3.05 3.08 3.01 0 0 0
11/11/2019
3.05
 418,859 3.08 3.12 3.01 19,200 0 0.2
08/11/2019
3.08
 1,101,823 3.01 3.15 2.98 40,700 100 0.4
07/11/2019
3.01
 472,417 3.01 3.05 2.94 0 9,200 -0.1
06/11/2019
3.01
 345,715 3.05 3.05 2.98 15,000 0 0.1
05/11/2019
3.05
 598,580 3.01 3.08 3.01 2,100 0 0.0
04/11/2019
3.01
 409,893 3.01 3.05 2.98 38,400 0 0.3
01/11/2019
3.01
 790,077 2.91 3.01 2.87 56,000 20,000 0.3
31/10/2019
2.91
 603,157 2.87 2.91 2.87 72,500 0 0.6
30/10/2019
2.87
 304,153 2.87 2.91 2.83 28,500 0 0.2
29/10/2019
2.87
 221,602 2.91 2.94 2.87 10,500 0 0.1
28/10/2019
2.91
 239,300 2.91 2.94 2.91 0 6,000 -0.0
25/10/2019
2.91
 333,669 2.87 2.91 2.83 0 300 -0.0
24/10/2019
2.87
 162,960 2.83 2.87 2.80 0 0 0
23/10/2019
2.83
 239,509 2.91 2.91 2.83 50 0 0.0
22/10/2019
2.91
 353,662 2.91 2.94 2.83 21,400 75 0.2
21/10/2019
2.91
 179,877 2.83 2.94 2.83 100 5,175 -0.0
18/10/2019
2.83
 580,615 2.91 3.01 2.83 0 62,000 -0.5
17/10/2019
2.91
 229,524 2.98 2.98 2.91 25,000 25,000 -0.0
16/10/2019
2.98
 309,484 3.01 3.01 2.94 20,000 79,700 -0.5
15/10/2019
3.01
 233,057 3.01 3.01 2.94 120,000 0 1.0
14/10/2019
3.01
 486,366 2.91 3.05 2.94 115,700 4,800 0.9
11/10/2019
2.91
 160,089 2.94 2.94 2.87 3,000 0 0.0
10/10/2019
2.94
 228,870 2.94 2.94 2.87 73,700 0 0.6
09/10/2019
2.94
 197,734 2.94 2.94 2.87 0 0 0
08/10/2019
2.94
 388,771 2.91 2.98 2.87 49,700 2,200 0.4
07/10/2019
2.91
 747,699 3.05 3.05 2.91 119,520 29,700 0.7
04/10/2019
3.05
 703,897 3.08 3.12 3.01 181,800 25 1.6
03/10/2019
3.08
 418,816 3.08 3.08 3.01 30,000 0 0.3
02/10/2019
3.08
 1,021,395 3.05 3.12 2.94 248,000 0 2.1
01/10/2019
3.05
 617,724 2.98 3.05 2.94 172,800 10,050 1.4
30/09/2019
2.98
 799,475 2.98 3.05 2.98 122,100 25,000 0.8
27/09/2019
2.98
 1,817,997 2.91 3.05 2.94 1,400 11,900 -0.1
26/09/2019
2.91
 1,684,577 2.69 2.94 2.69 597,800 20,000 4.6
25/09/2019
2.69
 487,535 2.73 2.73 2.66 50,000 4,500 0.3
24/09/2019
2.73
 417,100 2.73 2.73 2.66 30,800 0 0.2
23/09/2019
2.73
 626,630 2.66 2.73 2.62 82,000 10,400 0.5
20/09/2019
2.66
 302,580 2.69 2.73 2.66 80,400 0 0.6
19/09/2019
2.69
 759,228 2.59 2.69 2.55 200,200 16,475 1.4
18/09/2019
2.59
 400,150 2.62 2.62 2.37 37,500 0 0.3
17/09/2019
2.62
 400,680 2.62 2.62 2.55 40,000 3,000 0.3
16/09/2019
2.62
 964,034 2.59 2.66 2.55 4,800 0 0.0
13/09/2019
2.59
 1,302,218 2.37 2.59 2.34 0 15,000 -0.1
12/09/2019
2.37
 557,988 2.41 2.41 2.34 0 313,450 -2.1
11/09/2019
2.41
 1,064,060 2.41 2.45 2.30 100,000 469,000 -2.5
10/09/2019
2.41
 1,087,093 2.52 2.52 2.37 90,000 330,500 -1.7
09/09/2019
2.52
 362,100 2.59 2.59 2.52 0 35,775 -0.3
06/09/2019
2.59
 426,207 2.62 2.66 2.55 8,000 0 0.1
05/09/2019
2.62
 636,988 2.62 2.66 2.55 97,900 25,075 0.5
04/09/2019
2.62
 819,196 2.69 2.73 2.62 50,000 359,600 -2.3
03/09/2019
2.69
 1,159,276 2.73 2.80 2.66 48,600 569,550 -4.0
30/08/2019
2.73
 388,695 2.73 2.80 2.73 4,600 5,000 -0.0
29/08/2019
2.73
 271,061 2.73 2.80 2.69 2,700 33,800 -0.2
28/08/2019
2.73
 1,090,400 2.80 2.80 2.73 17,400 533,000 -4.0
27/08/2019
2.80
 394,472 2.83 2.87 2.80 0 75,600 -0.6
26/08/2019
2.83
 711,675 2.87 2.87 2.80 0 100,000 -0.8
23/08/2019
2.87
 932,235 2.91 2.91 2.80 5,000 468,825 -3.7
22/08/2019
2.91
 922,820 2.98 2.98 2.87 31,500 383,100 -2.9
21/08/2019
2.98
 480,960 3.01 3.05 2.98 4,100 117,200 -1.0
20/08/2019
3.01
 307,010 3.01 3.05 2.98 1,020 0 0.0
19/08/2019
3.01
 257,228 3.01 3.05 2.98 300 0 0.0
16/08/2019
3.01
 593,551 2.94 3.08 2.94 29,500 9,300 0.2
15/08/2019
2.94
 282,150 3.01 3.01 2.91 11,000 0 0.1
14/08/2019
3.01
 222,590 3.01 3.05 2.98 1,600 0 0.0
13/08/2019
3.01
 304,651 3.05 3.05 2.98 0 0 0
12/08/2019
3.05
 223,620 3.08 3.12 3.05 1,700 75 0.0
09/08/2019
3.08
 583,477 3.01 3.08 3.01 1,000 5,000 -0.0
08/08/2019
3.01
 528,290 2.98 3.05 2.94 0 9,600 -0.1
07/08/2019
2.98
 288,120 2.98 3.05 2.94 0 36,250 -0.3
06/08/2019
2.98
 535,682 3.01 3.01 2.94 2,000 0 0.0
05/08/2019
3.01
 363,849 3.01 3.05 2.98 0 0 0
02/08/2019
3.01
 394,535 3.05 3.08 3.01 40,800 4,600 0.3
01/08/2019
3.05
 705,880 3.19 3.19 3.05 14,000 332,100 -2.8
31/07/2019
3.19
 359,565 3.12 3.19 3.05 0 3,000 -0.0
30/07/2019
3.12
 265,577 3.22 3.22 3.12 10,500 100 0.1
29/07/2019
3.22
 604,651 3.30 3.33 3.15 10,600 246,000 -2.1
26/07/2019
3.30
 229,583 3.26 3.33 3.22 1,000 0 0.0
25/07/2019
3.26
 607,289 3.30 3.30 3.22 52,500 291,700 -2.2
24/07/2019
3.30
 954,168 3.40 3.40 3.30 0 523,340 -4.9
23/07/2019
3.40
 508,306 3.44 3.44 3.37 0 281,500 -2.7
22/07/2019
3.44
 810,282 3.54 3.54 3.44 500 30,710 -0.3
19/07/2019
3.54
 422,430 3.54 3.54 3.47 23,700 0 0.2
18/07/2019
3.54
 284,035 3.54 3.54 3.47 20,000 0 0.2
17/07/2019
3.54
 2,050,775 3.47 3.58 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |