CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

19.20
1
(5.49%)
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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |