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)
24/09/2018
4.10
 1,366,990 4.10 4.15 4.03 60,000 1,000 1.0
21/09/2018
4.10
 1,507,605 4.10 4.20 4.03 18,000 53,400 -0.6
20/09/2018
4.10
 1,933,016 4.03 4.10 4.00 11,600 79,200 -1.1
19/09/2018
4.03
 1,457,962 4.08 4.10 3.98 40,200 69,400 -0.5
18/09/2018
4.08
 1,672,909 4.00 4.10 3.90 293,200 13,500 4.6
17/09/2018
4.00
 3,190,647 3.78 4.03 3.76 70,000 198,000 -2.1
14/09/2018
3.78
 1,751,951 3.73 3.81 3.73 204,200 46,400 2.4
13/09/2018
3.73
 1,331,880 3.68 3.78 3.68 113,600 28,200 1.3
12/09/2018
3.68
 1,240,550 3.73 3.76 3.63 34,600 57,000 -0.3
11/09/2018
3.73
 1,359,360 3.61 3.73 3.58 247,700 16,500 3.5
10/09/2018
3.61
 1,081,110 3.66 3.71 3.58 10,800 14,000 -0.0
07/09/2018
3.66
 1,050,225 3.58 3.66 3.56 36,600 19,500 0.3
06/09/2018
3.58
 921,950 3.58 3.61 3.53 749,900 752,400 -0.0
05/09/2018
3.58
 1,247,510 3.58 3.63 3.51 8,000 14,550 -0.1
04/09/2018
3.58
 1,570,400 3.76 3.76 3.58 10,000 31,500 -0.3
31/08/2018
3.76
 1,299,904 3.83 3.88 3.76 14,100 10,000 0.1
30/08/2018
3.83
 1,255,450 3.81 3.83 3.73 46,000 16,000 0.5
29/08/2018
3.81
 1,241,600 3.86 3.86 3.78 2,000 16,000 -0.2
28/08/2018
3.86
 1,656,284 3.81 3.88 3.76 28,000 325,000 -4.6
27/08/2018
3.81
 2,855,664 3.66 3.81 3.61 0 631,100 -9.3
24/08/2018
3.66
 973,915 3.66 3.68 3.58 8,800 52,000 -0.6
23/08/2018
3.66
 1,078,953 3.63 3.68 3.61 29,500 170,000 -2.1
22/08/2018
3.63
 1,110,520 3.68 3.73 3.51 10,100 0 0.2
21/08/2018
3.68
 1,307,810 3.58 3.68 3.53 19,000 0 0.3
20/08/2018
3.58
 1,073,414 3.61 3.61 3.53 7,500 0 0.1
17/08/2018
3.61
 1,009,280 3.58 3.66 3.58 11,600 0 0.2
16/08/2018
3.58
 1,180,510 3.58 3.63 3.46 19,400 0 0.3
15/08/2018
3.58
 1,486,090 3.76 3.81 3.58 11,800 0 0.2
14/08/2018
3.76
 1,119,451 3.81 3.81 3.71 17,900 0 0.3
13/08/2018
3.81
 1,311,262 3.68 3.81 3.68 15,200 21,000 -0.1
10/08/2018
3.68
 1,430,820 3.61 3.68 3.56 47,700 70,000 -0.3
09/08/2018
3.61
 1,581,590 3.53 3.71 3.56 52,800 0 0.8
08/08/2018
3.53
 1,662,880 3.39 3.56 3.39 0 0 0
07/08/2018
3.39
 1,004,150 3.34 3.44 3.34 25,000 40,000 -0.2
06/08/2018
3.34
 1,203,990 3.44 3.46 3.34 1,500 0 0.0
03/08/2018
3.44
 1,178,471 3.41 3.48 3.41 4,000 150,000 -2.0
02/08/2018
3.41
 949,300 3.46 3.46 3.36 5,000 0 0.1
01/08/2018
3.46
 1,072,143 3.46 3.51 3.39 17,800 5,000 0.2
31/07/2018
3.46
 1,394,883 3.44 3.51 3.39 220,200 3,000 3.0
30/07/2018
3.44
 919,831 3.39 3.46 3.36 52,000 0 0.7
27/07/2018
3.39
 1,048,080 3.31 3.41 3.31 15,800 200 0.2
26/07/2018
3.31
 1,094,347 3.29 3.31 3.19 120,900 122,000 -0.0
25/07/2018
3.29
 1,164,820 3.44 3.46 3.29 40,100 0 0.5
24/07/2018
3.44
 1,163,330 3.48 3.53 3.26 150,100 0 2.1
23/07/2018
3.48
 1,398,300 3.56 3.58 3.46 301,000 10,000 4.1
20/07/2018
3.56
 1,391,820 3.41 3.56 3.41 318,400 5,000 4.4
19/07/2018
3.41
 1,263,610 3.51 3.53 3.41 227,400 0 3.2
18/07/2018
3.51
 1,539,291 3.24 3.51 3.24 80,000 0 1.1
17/07/2018
3.24
 1,178,270 3.16 3.24 3.11 180,140 90,000 1.1
16/07/2018
3.16
 964,910 3.11 3.19 3.09 6,200 0 0.1
13/07/2018
3.11
 1,270,250 3.02 3.11 3.02 117,700 1,300 1.4
12/07/2018
3.02
 931,562 2.92 3.02 2.89 154,800 5,000 1.8
11/07/2018
2.92
 1,855,015 2.97 2.97 2.84 1,023,000 0 12.1
10/07/2018
2.97
 994,610 2.97 3.02 2.94 76,800 0 0.9
09/07/2018
2.97
 1,013,549 2.99 3.06 2.92 15,000 12,000 0.0
06/07/2018
2.99
 1,196,515 2.84 3.04 2.60 22,800 47,000 -0.3
05/07/2018
2.84
 955,820 3.02 3.02 2.74 56,500 47,300 0.1
04/07/2018
3.02
 999,140 2.92 3.02 2.72 53,000 52,700 0.0
03/07/2018
2.92
 1,311,070 3.19 3.24 2.92 140,300 75,100 0.8
02/07/2018
3.19
 835,360 3.34 3.34 3.09 11,000 33,500 -0.3
29/06/2018
3.34
 925,620 3.39 3.41 3.16 8,100 0 0.1
28/06/2018
3.39
 1,042,590 3.46 3.46 3.11 63,000 0 0.9
27/06/2018
3.46
 1,069,367 3.53 3.61 3.46 12,200 0 0.2
26/06/2018
3.53
 1,009,520 3.66 3.66 3.53 25,300 1,000 0.3
25/06/2018
3.66
 922,830 3.58 3.76 3.53 37,000 25,000 0.2
22/06/2018
3.58
 1,181,088 3.53 3.58 3.46 2,000 18,000 -0.2
21/06/2018
3.53
 1,144,330 3.63 3.68 3.53 31,400 10,000 0.3
20/06/2018
3.63
 1,073,690 3.48 3.66 3.46 16,000 0 0.2
19/06/2018
3.48
 1,986,880 3.63 3.63 3.29 4,100 38,500 -0.5
18/06/2018
3.63
 991,210 3.83 3.88 3.63 1,000 16,500 -0.2
15/06/2018
3.83
 824,750 3.83 3.88 3.61 86,300 105,200 -0.3
14/06/2018
3.83
 1,150,000 4.00 4.03 3.83 60,600 294,700 -3.7
13/06/2018
4.00
 1,034,165 3.93 4.00 3.90 57,500 5,000 0.8
12/06/2018
3.93
 1,315,949 4.13 4.13 3.88 220,100 22,000 3.2
11/06/2018
4.13
 1,196,580 4.18 4.20 4.08 14,200 2,700 0.2
08/06/2018
4.18
 1,056,366 4.15 4.23 4.10 20,900 3,000 0.3
07/06/2018
4.15
 1,230,870 4.28 4.28 4.15 213,900 74,100 2.4
06/06/2018
4.28
 1,091,210 4.23 4.33 4.13 2,700 0 0.0
05/06/2018
4.23
 1,202,240 4.18 4.30 4.13 133,200 0 2.3
04/06/2018
4.18
 1,355,169 4.10 4.23 4.03 60,600 0 1.0
01/06/2018
4.10
 1,767,176 4.13 4.20 4.05 260,400 0 4.4
31/05/2018
4.13
 2,306,360 3.78 4.13 3.73 632,900 19,100 9.9
30/05/2018
3.78
 1,161,200 3.76 3.86 3.39 185,900 27,100 2.4
29/05/2018
3.76
 1,307,361 3.44 3.76 3.44 245,200 0 3.7
28/05/2018
3.44
 1,662,038 3.78 3.78 3.44 64,000 69,900 -0.1
25/05/2018
3.78
 1,259,571 3.95 3.98 3.78 19,200 2,500 0.3
24/05/2018
3.95
 1,467,830 4.08 4.15 3.88 413,000 17,100 6.5
23/05/2018
4.08
 1,717,499 3.71 4.08 3.56 923,600 26,400 13.9
22/05/2018
3.71
 1,911,040 4.03 4.03 3.66 136,200 54,000 1.2
21/05/2018
4.03
 782,511 4.03 4.10 3.90 172,600 7,000 2.7
18/05/2018
4.03
 1,338,401 4.05 4.08 3.68 132,200 25,000 1.7
17/05/2018
4.05
 1,095,400 4.13 4.15 4.00 200,000 10,000 3.1
16/05/2018
4.13
 1,024,080 4.18 4.25 4.08 50,500 25,800 0.4
15/05/2018
4.18
 1,450,872 4.33 4.37 4.15 80,100 0 1.4
14/05/2018
4.33
 716,442 4.35 4.40 4.33 23,500 0 0.4
11/05/2018
4.35
 1,260,730 4.35 4.42 4.25 9,500 22,500 -0.2
10/05/2018
4.35
 1,414,090 4.60 4.67 4.30 61,700 0 1.1
09/05/2018
4.60
 1,007,634 4.67 4.70 4.57 100 0 0.0
08/05/2018
4.67
 1,006,430 4.77 4.82 4.67 3,219,666 3,098,366 2.3
07/05/2018
4.77
 894,390 4.60 4.79 4.60 82,200 30,500 1.0

Chính sách bảo mật | Điều khoản sử dụng |