CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.40
-0.30
(-1.80%)
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
(2026-02-11) 		-1.60 -8.74% 301,528,200 13,159,100 217.2
16.40
19.70
16.40
2 tháng
(2026-01-12) 		-3.90 -18.93% 653,318,700 -2,663,900 -84.4
16.40
20.80
16.40
3 tháng
(2025-12-15) 		-3.60 -17.73% 940,216,100 -4,751,000 -127.4
16.40
21.90
16.40
6 tháng
(2025-09-15) 		-9.90 -37.22% 2,282,603,100 -63,991,900 -1,654.0
16.40
27.40
16.40
12 tháng
(2025-03-18) 		4.86 41.01% 5,490,010,800 2,664,291 -414.6
9.30
29.20
16.40
24 tháng
(2024-03-25) 		0.72 4.53% 8,218,460,486 -27,819,810 -940.9
8.90
29.20
16.40
36 tháng
(2023-03-29) 		9.63 136.08% 13,979,619,921 -6,539,955 -736.8
7.07
29.20
16.40
60 tháng
(2021-04-08) 		4.41 35.88% 18,741,083,396 -15,587,589 -861.2
4.29
29.20
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/08/2025
26.60
 61,348,000 26 27 23.50 10,322,300 924,400 240.5
19/08/2025
26
 44,978,200 25.40 27.10 25 5,725,300 2,437,300 84.8
18/08/2025
25.30
 34,903,900 25.50 25.80 24.60 101,500 1,697,800 -40.2
15/08/2025
25.30
 43,536,500 25.70 26.30 24.70 655,400 988,000 -8.6
14/08/2025
25.60
 34,428,600 25 26.70 24.80 789,700 2,064,800 -33.3
13/08/2025
24.90
 60,722,300 24 25.20 23.80 2,647,100 69,700 62.1
12/08/2025
23.90
 20,558,900 24 24.70 23.60 6,300 220,600 -5.1
11/08/2025
24.40
 47,430,700 23.40 24.50 23 2,571,700 670,500 45.1
08/08/2025
23.40
 52,210,400 24.10 24.30 23 2,083,800 3,700,900 -39.3
07/08/2025
24.10
 30,051,100 25 25 23.50 2,864,700 1,540,700 31.7
06/08/2025
24.20
 44,736,600 23.30 24.40 23 9,275,300 437,000 210.2
05/08/2025
23.20
 80,318,600 23.60 25.20 21.40 16,357,200 4,326,900 283.2
04/08/2025
23.60
 58,496,800 21.50 23.60 20.50 7,463,600 1,229,100 141.4
01/08/2025
21.50
 71,746,800 23 23.30 21 1,949,800 3,943,600 -45.5
31/07/2025
23
 51,747,400 21.90 23.80 21.70 76,300 3,234,000 -72.3
30/07/2025
21.70
 60,012,700 19.70 21.70 19.60 4,314,200 881,300 72.4
29/07/2025
19.80
 91,757,500 20.40 19.80 19.80 6,053,500 1,031,100 102.8
28/07/2025
20.40
 43,611,100 18.70 20.40 18.70 2,812,200 180,100 53.4
25/07/2025
18.60
 45,729,700 17.80 18.60 17.70 2,135,200 1,964,000 3.4
24/07/2025
17.80
 33,213,400 17.80 17.80 17.40 266,500 988,300 -12.9
23/07/2025
17.80
 41,389,100 17.50 17.80 17.40 125,600 2,882,200 -49.9
22/07/2025
17.40
 48,627,700 16.40 17.40 16.10 4,609,300 456,400 69.8
21/07/2025
16.40
 46,604,000 16.80 16.40 16.10 986,000 1,311,600 -5.6
18/07/2025
16.80
 39,058,100 16.50 16.80 16.40 2,920,400 1,494,400 24.1
17/07/2025
16.50
 48,655,800 16.20 16.50 16.20 1,027,100 466,300 9.3
16/07/2025
16.20
 59,298,600 15.10 16.20 15 3,920,100 660,000 51.7
15/07/2025
15
 50,635,000 14.80 15 14.80 3,206,000 550,800 40.2
14/07/2025
14.70
 31,850,700 14.70 14.70 14.40 2,194,300 3,603,800 -20.8
11/07/2025
14.60
 40,197,500 14.40 14.90 14.20 2,243,900 742,500 21.8
10/07/2025
14.40
 18,629,600 14.50 14.40 14.20 0 0 0
09/07/2025
14.40
 47,776,200 14.10 14.40 14.10 4,767,600 722,000 58.9
08/07/2025
14.20
 25,748,700 14.10 14.20 14 3,280,200 1,218,100 29.2
07/07/2025
14.10
 39,281,900 13.50 14.10 13.50 5,765,600 31,800 80.3
04/07/2025
13.50
 17,149,600 13.50 13.50 13.30 2,272,600 300 30.7
03/07/2025
13.40
 37,177,900 13.40 13.40 13.20 1,416,700 1,200 19.0
02/07/2025
13.40
 30,898,500 11.60 13.40 11.60 25,400 17,000 0.1
01/07/2025
12.80
 7,136,200 11.90 13 11.90 12,900 0 0.2
30/06/2025
12.90
 9,933,700 13 12.90 12.90 2,000 294,900 -3.8
27/06/2025
12.90
 9,724,000 12.30 12.90 12.30 39,800 99,000 -0.8
26/06/2025
12.90
 14,499,600 12.70 12.90 12.60 3,100 0 0.0
25/06/2025
12.90
 8,931,800 13 12.90 12.90 1,000 14,300 -0.2
24/06/2025
13
 17,362,700 12.90 13.20 12.60 13,700 12,500 0.0
23/06/2025
12.70
 8,443,400 12.80 12.70 12.70 0 0 0
20/06/2025
12.90
 8,181,600 12.90 12.90 12.80 371,900 200 4.8
19/06/2025
12.80
 8,369,700 13 12.80 12.30 700 216,400 -2.8
18/06/2025
13
 9,551,400 12.90 13.10 12.90 59,800 13,400 0.6
17/06/2025
13
 10,232,500 13.10 13 12.90 59,500 72,100 -0.2
16/06/2025
13.10
 10,862,600 12.80 13.10 12.70 0 774,100 -10.1
13/06/2025
12.80
 36,069,800 13.30 12.80 12.60 1,000 0 0.0
12/06/2025
13.30
 9,299,400 13.50 13.30 13.10 4,500 1,100 0.0
11/06/2025
13.10
 9,585,200 12.20 13.10 12.20 37,200 13,400 0.3
10/06/2025
13.20
 12,564,200 13.30 13.20 13.10 26,800 0 0.4
09/06/2025
13.30
 13,068,800 13.50 13.30 13.20 500 2,100 -0.0
06/06/2025
13.50
 13,072,000 13.50 13.50 13.30 65,000 0 0.9
05/06/2025
13.50
 19,806,800 13.80 13.50 13.40 66,000 600 0.9
04/06/2025
13.80
 14,806,900 13.90 13.80 13.60 26,600 86,900 -0.8
03/06/2025
13.80
 42,722,800 13.40 14.30 13.40 61,900 23,600 0.5
02/06/2025
13.40
 13,358,600 13 13.40 13 0 27,800 -0.4
30/05/2025
13.10
 16,895,900 13.40 13.10 13.10 103,800 2,166,500 -27.1
29/05/2025
13.30
 11,611,100 13.50 13.60 13.20 1,600 13,600 -0.2
28/05/2025
13.40
 14,306,600 13.50 13.80 13.30 21,600 152,500 -1.8
27/05/2025
13.40
 21,260,700 13.40 13.40 13.30 500 2,643,500 -35.6

Chính sách bảo mật | Điều khoản sử dụng |