CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.50
0.50
(3.33%)
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
(2026-06-29) 		-3.40 -18.48% 333,954,400 -357,361 0
14.30
19.40
15
2 tháng
(2026-06-01) 		-3.20 -17.58% 602,586,000 -1,248,170 0
14.30
19.40
15
3 tháng
(2026-05-04) 		-1.90 -11.24% 860,783,100 -6,971,363 0
14.30
19.40
15
6 tháng
(2026-01-30) 		-3.70 -19.79% 1,789,166,500 3,757,950 113.1
14.30
19.70
15
12 tháng
(2025-08-04) 		-8.60 -36.44% 4,795,825,400 -22,912,339 -686.9
14.30
29.20
15
24 tháng
(2024-08-08) 		3.40 29.26% 8,128,875,485 -17,956,610 -687.0
8.90
29.20
15
36 tháng
(2023-08-14) 		1.65 12.33% 13,336,183,376 -40,022,644 -1,191.8
8.90
29.20
15
60 tháng
(2021-08-24) 		-1.73 -10.36% 19,306,119,151 -16,139,728 -794.5
4.29
29.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |