CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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)
13/01/2026
20.80
 28,713,800 20.80 22 20.80 962,500 437,300 10.3
12/01/2026
20.60
 27,350,700 18.80 20.60 18.80 142,900 1,157,500 -19.6
09/01/2026
18.80
 18,677,300 19.70 19.90 18.70 3,133,400 588,500 50.5
08/01/2026
19.70
 26,794,100 19.40 20.10 19.20 64,600 3,000 1.2
07/01/2026
19.40
 11,956,700 18.40 19.60 18.40 583,000 3,030,200 -45.7
06/01/2026
18.80
 25,776,000 19.40 19.70 18.40 890,200 226,500 12.5
05/01/2026
19.40
 23,244,600 20.70 20.70 19 201,600 137,900 1.3
31/12/2025
20.60
 8,020,700 20.90 21.10 20.60 262,400 43,800 4.5
30/12/2025
20.90
 7,398,800 20.80 21.90 20.70 262,400 43,800 4.5
29/12/2025
20.80
 9,517,300 21.10 21.20 20.70 161,900 624,000 -9.7
26/12/2025
21.10
 23,718,800 21.20 21.50 20.50 61,300 1,576,500 -31.6
25/12/2025
21.30
 18,872,000 21.70 22.20 21.20 356,000 249,100 2.3
24/12/2025
21.70
 12,521,200 21.40 22 21.20 112,600 491,700 -8.2
23/12/2025
21.40
 13,919,500 21.90 22.30 21.20 3,200 502,900 -10.9
22/12/2025
21.90
 17,527,600 21.20 22.20 21.20 31,600 1,035,500 -21.9
19/12/2025
21.30
 12,815,300 21 21.40 20.80 2,062,100 1,395,900 14.3
18/12/2025
21
 9,420,900 21 21.30 20.50 313,000 395,600 -1.7
17/12/2025
21
 7,533,800 21.40 21.60 20.50 267,500 370,300 -2.3
16/12/2025
21.40
 21,259,100 20.30 21.90 20 1,153,700 1,193,500 -0.3
15/12/2025
20.30
 17,923,700 19.50 20.80 18.60 334,800 433,700 -2.0
12/12/2025
20.30
 22,414,100 21.30 21.50 20.20 1,399,800 1,180,000 4.6
11/12/2025
21.20
 11,720,100 21.30 21.70 21 1,068,000 63,900 21.4
10/12/2025
21.30
 8,461,600 21.20 21.70 20.90 735,100 135,800 12.8
09/12/2025
21.20
 23,894,700 21.10 21.60 20.50 126,800 1,859,600 -35.8
08/12/2025
21
 14,511,800 21.60 21.70 21 238,700 353,900 -2.4
05/12/2025
21.60
 15,596,900 21.60 22.20 19.90 5,400 175,200 -3.7
04/12/2025
22
 23,061,300 21.60 22.20 21.20 661,900 786,600 -2.7
03/12/2025
21.40
 16,171,000 21.30 21.60 21.10 256,200 517,200 -5.6
02/12/2025
21.30
 15,950,400 20.80 21.30 20.40 1,013,600 784,900 4.7
01/12/2025
20.50
 15,659,400 21 21.30 20.50 644,500 7,100 13.3
28/11/2025
21
 11,487,500 21.60 21.60 20.80 839,800 14,700 17.4
27/11/2025
21.40
 9,490,400 21.80 22 21.40 536,800 173,100 7.8
26/11/2025
21.70
 17,340,500 21 22.10 20.70 32,600 293,800 -5.7
25/11/2025
20.60
 19,483,700 19.60 21.60 19.60 406,800 195,300 4.4
24/11/2025
21.50
 7,279,100 21.60 22.10 21.50 0 70,100 -1.5
21/11/2025
21.60
 12,814,100 21.80 22 21.40 446,400 27,600 9.1
20/11/2025
22
 10,692,400 22 22.40 21.70 140,200 536,900 -8.8
19/11/2025
22.20
 16,579,500 22.90 23 21.90 6,900 689,800 -15.3
18/11/2025
22.90
 13,873,200 23 23.50 22.80 13,500 673,000 -15.3
17/11/2025
22.90
 14,237,600 22.60 23.10 22.40 2,000 1,443,000 -32.7
14/11/2025
22.60
 11,981,300 22.30 22.90 22.10 508,700 1,062,500 -12.5
13/11/2025
22.40
 12,635,600 22.70 23 22 184,200 681,400 -11.2
12/11/2025
22.70
 15,153,400 22.30 22.90 22.30 206,400 1,464,200 -28.5
11/11/2025
22.20
 14,402,700 21.60 22.40 21.40 348,000 1,226,500 -19.5
10/11/2025
21.40
 24,707,100 21.40 22.30 19.70 1,366,000 3,611,100 -48.2
07/11/2025
21.40
 22,396,400 22.50 22.80 21.30 1,124,900 3,044,900 -43.3
06/11/2025
22.60
 19,963,500 22.50 23.10 22 1,206,700 658,700 12.2
05/11/2025
22.60
 19,017,700 23 23.20 22.50 234,400 313,000 -1.8
04/11/2025
22.80
 35,928,800 20.70 22.80 20.20 7,278,700 2,765,200 94.7
03/11/2025
20.80
 42,867,600 23 23.20 20.80 2,654,800 1,292,900 28.2
31/10/2025
23
 15,495,600 23.10 23.40 22.90 8,100 307,000 -6.9
30/10/2025
23.10
 20,367,600 23.90 24.10 22.80 193,700 2,680,300 -58.4
29/10/2025
24
 12,267,800 24 24.50 23.80 5,500 554,800 -13.3
28/10/2025
23.90
 16,347,100 23 23.90 22.80 642,500 11,800 14.7
27/10/2025
23
 25,077,500 23.20 24.20 22.80 1,367,600 2,510,300 -26.6
24/10/2025
23.10
 34,391,300 24 24 22.70 1,484,700 5,216,800 -87.0
23/10/2025
24
 17,022,500 25 25.20 24 16,600 3,309,400 -81.4
22/10/2025
24.90
 27,540,900 25 25.40 23.60 7,400 5,715,400 -138.6
21/10/2025
24.80
 34,701,100 24.70 25.60 23.60 1,339,600 95,300 30.0
20/10/2025
24.70
 49,358,400 27.60 28 24.70 1,405,100 5,893,300 -126.3
17/10/2025
27.40
 31,139,000 27.30 28.20 27.10 0 0 0
16/10/2025
27.30
 25,918,800 27.10 27.80 27 16,600 1,945,100 -52.5
15/10/2025
27
 22,879,400 26.90 27.40 26.70 50,300 859,800 -21.9
14/10/2025
26.90
 46,769,300 27.10 28.10 26.80 379,600 2,978,900 -72.3
13/10/2025
26.80
 27,743,300 26.50 26.80 25.70 759,400 2,409,700 -43.2
10/10/2025
26.50
 21,471,300 26.80 27.10 26.30 7,000 5,394,900 -144.5
09/10/2025
26.70
 16,476,200 26.60 27.20 26.50 0 0 0
08/10/2025
26.60
 37,991,400 27 28.20 26.10 1,501,700 980,300 13.6
07/10/2025
26.30
 23,687,900 27 27.40 26.20 1,926,100 1,850,000 1.7
06/10/2025
26.70
 33,015,700 24.30 26.70 24.30 407,200 346,500 1.6
03/10/2025
24.30
 17,500,700 25.10 25.10 24.30 68,800 1,364,500 -32.1
02/10/2025
25
 17,179,900 26.10 26.20 25 24,200 965,700 -24.1
01/10/2025
25.80
 21,434,000 25.60 26.60 25.60 255,900 3,400,200 -82.2
30/09/2025
25.70
 20,548,700 25.40 25.90 24.60 1,431,600 1,502,100 -1.5
29/09/2025
25.30
 16,792,900 25.20 26.50 24.60 1,835,800 2,147,600 -7.5
26/09/2025
24.70
 22,066,700 25.50 25.70 24.50 275,200 4,306,700 -101.4
25/09/2025
25.50
 19,046,000 25.90 26.30 25.40 439,600 4,600,700 -107.2
24/09/2025
25.90
 17,764,600 24.70 25.90 24.10 918,000 1,056,300 -3.3
23/09/2025
24.50
 10,938,700 24.50 25 24.20 569,600 300 14.0
22/09/2025
24.20
 24,518,100 25.10 25.40 24 1,576,900 1,029,000 13.2
19/09/2025
25.10
 15,065,200 25.30 25.70 25.10 938,000 4,651,800 -93.7
18/09/2025
25.30
 18,162,900 25.40 25.90 25 85,300 2,612,400 -64.1
17/09/2025
25.60
 16,791,400 26.40 26.50 25.60 138,200 768,000 -16.3
16/09/2025
26.40
 25,734,500 26.80 27.40 26.30 162,000 3,054,400 -77.9
15/09/2025
26.60
 19,407,200 26 27 25.80 92,100 2,637,400 -67.6
12/09/2025
26
 13,493,500 26 26.50 25.90 398,700 1,513,700 -29.2
11/09/2025
26
 37,440,300 26.60 26.80 24.60 1,944,300 3,863,200 -50.4
10/09/2025
26.60
 19,057,100 27.10 27.40 26.20 1,681,200 2,071,900 -10.3
09/09/2025
26.80
 27,910,600 25.10 26.80 24.80 2,860,800 1,095,000 45.2
08/09/2025
25.30
 57,663,000 27 27.50 25.10 4,255,500 5,686,800 -39.1
05/09/2025
27
 33,622,800 29.20 29.70 27 99,600 3,153,900 -88.4
04/09/2025
29.10
 20,442,600 28.60 29.40 28.50 1,100,800 2,431,900 -38.7
03/09/2025
28.60
 35,051,100 29.70 30 28 574,100 3,009,700 -70.1
29/08/2025
29.20
 44,137,500 27.30 29.50 27.30 3,730,900 1,046,800 78.0
28/08/2025
27.30
 36,086,300 26.50 27.40 25.80 3,122,698 140,587 0
27/08/2025
26.40
 39,019,500 26.30 27.50 26.30 4,052,100 2,207,300 49.4
26/08/2025
26.30
 35,521,400 23.60 26.40 22.20 999,700 1,151,000 -5.4
25/08/2025
24
 35,734,700 25.10 25.80 23 2,726,500 1,361,900 32.5
22/08/2025
25.10
 46,412,100 26.60 26.60 24.50 2,748,600 3,498,400 -20.6
21/08/2025
26.60
 32,501,600 26.30 27.30 25.90 3,123,200 41,300 81.8

Chính sách bảo mật | Điều khoản sử dụng |