CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.20 -11.70% 325,351,400 12,899,200 212.2
16.20
19.70
16.20
2 tháng
(2026-01-19) 		-3.60 -17.82% 583,452,900 -1,489,700 -61.4
16.20
20.20
16.20
3 tháng
(2025-12-18) 		-4.40 -20.95% 937,971,700 -4,353,700 -120.2
16.20
21.90
16.20
6 tháng
(2025-09-19) 		-8.50 -33.86% 2,246,979,300 -55,241,500 -1,425.5
16.20
27.40
16.20
12 tháng
(2025-03-24) 		4.60 38.31% 5,493,061,500 4,166,726 -392.1
9.30
29.20
16.20
24 tháng
(2024-03-28) 		0.23 1.38% 8,183,653,070 -24,859,034 -881.7
8.90
29.20
16.20
36 tháng
(2023-04-03) 		9.05 119.85% 13,959,052,412 -4,310,745 -715.6
7.39
29.20
16.20
60 tháng
(2021-04-13) 		4.47 36.80% 18,757,168,642 -15,828,189 -871.1
4.29
29.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/12/2018
3.09
 970,510 3.26 3.26 3.02 55,200 55,000 -0.0
24/12/2018
3.26
 943,891 3.36 3.36 3.26 40,000 25,000 0.2
21/12/2018
3.36
 603,710 3.34 3.36 3.26 0 0 0
20/12/2018
3.34
 730,530 3.31 3.34 3.26 0 0 0
19/12/2018
3.31
 808,170 3.39 3.41 3.29 73,500 42,000 0.4
18/12/2018
3.39
 1,134,040 3.41 3.41 3.31 65,000 65,000 0.0
17/12/2018
3.41
 1,188,215 3.56 3.56 3.41 19,100 0 0.3
14/12/2018
3.56
 935,535 3.61 3.61 3.56 85,000 85,000 0.0
13/12/2018
3.61
 1,122,660 3.58 3.61 3.56 4,000 34,000 -0.4
12/12/2018
3.58
 899,713 3.53 3.58 3.53 300 50,900 -0.7
11/12/2018
3.53
 882,980 3.56 3.61 3.48 80,000 96,000 -0.2
10/12/2018
3.56
 1,781,910 3.61 3.61 3.53 0 0 0
07/12/2018
3.61
 1,970,770 3.46 3.66 3.44 2,000 84,000 -1.2
06/12/2018
3.46
 863,260 3.46 3.48 3.41 0 1,000 -0.0
05/12/2018
3.46
 1,029,004 3.46 3.48 3.39 0 6,000 -0.1
04/12/2018
3.46
 1,166,218 3.46 3.48 3.41 0 14,200 -0.2
03/12/2018
3.46
 1,006,710 3.36 3.48 3.39 0 24,000 -0.3
30/11/2018
3.36
 555,325 3.34 3.36 3.31 2,000 0 0.0
29/11/2018
3.34
 774,770 3.39 3.44 3.34 2,000 0 0.0
28/11/2018
3.39
 830,110 3.36 3.39 3.31 400 0 0.0
27/11/2018
3.36
 823,440 3.39 3.44 3.34 7,000 0 0.1
26/11/2018
3.39
 615,910 3.41 3.41 3.36 7,000 14,000 -0.1
23/11/2018
3.41
 617,740 3.44 3.46 3.36 4,000 0 0.1
22/11/2018
3.44
 837,620 3.41 3.48 3.41 0 0 0
21/11/2018
3.41
 471,900 3.39 3.44 3.34 0 0 0
20/11/2018
3.39
 794,058 3.46 3.48 3.11 5,000 4,000 0.0
19/11/2018
3.46
 932,080 3.36 3.46 3.36 0 2,000 -0.0
16/11/2018
3.36
 781,500 3.34 3.44 3.31 0 0 0
15/11/2018
3.34
 825,318 3.41 3.41 3.34 0 0 0
14/11/2018
3.41
 817,254 3.41 3.46 3.34 60,000 0 0.8
13/11/2018
3.41
 874,158 3.44 3.44 3.31 7,000 7,500 -0.0
12/11/2018
3.44
 917,539 3.39 3.44 3.34 11,600 0 0.2
09/11/2018
3.39
 832,181 3.51 3.51 3.39 2,000 0 0.0
08/11/2018
3.51
 876,011 3.48 3.53 3.48 22,500 8,000 0.2
07/11/2018
3.48
 848,240 3.48 3.53 3.41 0 0 0
06/11/2018
3.48
 1,103,260 3.53 3.56 3.48 2,200 7,000 -0.1
05/11/2018
3.53
 1,013,560 3.51 3.56 3.41 0 0 0
02/11/2018
3.51
 1,350,530 3.39 3.51 3.39 8,000 0 0.1
01/11/2018
3.39
 1,064,420 3.51 3.56 3.39 7,000 0 0.1
31/10/2018
3.51
 1,365,511 3.34 3.53 3.36 5,610 0 0.1
30/10/2018
3.34
 994,207 3.31 3.36 3.29 31,000 2,000 0.4
29/10/2018
3.31
 953,910 3.31 3.31 3.24 27,500 0 0.4
26/10/2018
3.31
 1,222,022 3.34 3.44 3.31 401,100 61,300 4.7
25/10/2018
3.34
 1,085,540 3.34 3.34 3.09 146,000 0 2.0
24/10/2018
3.34
 984,180 3.44 3.46 3.34 4,500 5,000 -0.0
23/10/2018
3.44
 3,665,501 3.56 3.61 3.36 47,500 170,000 -1.7
22/10/2018
3.56
 1,380,540 3.56 3.61 3.51 27,000 182,900 -2.2
19/10/2018
3.56
 1,058,687 3.53 3.56 3.41 108,700 75,900 0.5
18/10/2018
3.53
 918,129 3.61 3.61 3.51 93,400 10,100 1.2
17/10/2018
3.61
 1,025,653 3.53 3.63 3.56 56,000 26,500 0.4
16/10/2018
3.53
 1,185,001 3.48 3.56 3.34 449,600 233,000 3.1
15/10/2018
3.48
 1,170,737 3.58 3.61 3.48 479,500 0 6.9
12/10/2018
3.58
 1,603,145 3.51 3.66 3.36 364,100 31,000 4.8
11/10/2018
3.51
 3,519,352 3.88 3.88 3.51 227,400 58,000 2.4
10/10/2018
3.88
 905,162 3.90 3.93 3.83 45,000 0 0.7
09/10/2018
3.90
 983,310 3.90 3.95 3.88 200 149,200 -2.4
08/10/2018
3.90
 1,404,674 3.98 4.03 3.90 41,300 520,000 -7.6
05/10/2018
3.98
 1,435,779 4.10 4.10 3.95 35,700 40,000 -0.1
04/10/2018
4.10
 1,232,138 3.95 4.10 3.95 21,800 0 0.4
03/10/2018
3.95
 1,615,495 3.95 4.03 3.93 2,200 0 0.0
02/10/2018
3.95
 2,045,198 4.08 4.13 3.95 34,100 5,000 0.5
01/10/2018
4.08
 1,528,683 4.15 4.20 4.05 70,000 8,000 1.0
28/09/2018
4.15
 1,253,750 4.20 4.23 4.15 17,000 18,000 -0.0
27/09/2018
4.20
 2,191,145 4.10 4.23 4.10 60,000 51,000 0.2
26/09/2018
4.10
 1,590,210 4.10 4.15 3.98 69,200 22,800 0.8
25/09/2018
4.10
 1,911,870 4.10 4.18 4.08 47,300 2,700 0.7
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

Chính sách bảo mật | Điều khoản sử dụng |