CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
18.40
 19,021,400 18.30 18.70 18 3,504,300 206,440 0
15/04/2026
18.20
 24,890,100 18.10 18.70 18.10 1,412,400 1,900 0
14/04/2026
18.10
 12,452,300 17.90 18.40 17.90 1,159,356 27,596 0
13/04/2026
17.90
 24,550,600 17.90 18.20 17.50 1,300 20,820 0
10/04/2026
17.90
 29,125,700 18.50 18.60 17.80 2,100 8,000 0
09/04/2026
18
 22,323,000 18.60 18.70 18 493,100 3,600 0
08/04/2026
18.60
 32,378,300 17.80 18.80 17.80 581,800 120,900 0
07/04/2026
17.20
 11,287,900 16.50 17.20 16.40 279,200 10,000 7.4
06/04/2026
16.50
 9,889,900 16.90 17.10 16.50 492,500 3,500 8.4
03/04/2026
16.90
 8,204,800 17 17.40 16.90 792,000 604,100 3.6
02/04/2026
17.10
 15,791,300 17.50 17.70 16.80 167,400 472,500 -5.9
01/04/2026
17.50
 23,775,000 17.10 17.80 17 201,600 137,900 1.3
31/03/2026
16.70
 16,486,800 16.60 17.20 16.60 355,600 825,100 -8.0
30/03/2026
16.70
 11,768,500 16.50 16.90 15.80 965,800 281,200 10.9
27/03/2026
17.10
 27,286,600 15.90 17.10 15.80 965,800 281,200 10.9
26/03/2026
15.90
 13,001,400 16 16.20 14.60 758,500 36,700 11.4
25/03/2026
16
 17,691,500 15.40 16.30 15.40 194,200 270,900 -1.2
24/03/2026
15.40
 9,864,700 15.60 15.80 15.20 194,200 270,900 -1.2
23/03/2026
14.80
 18,999,700 16 16 14.80 1,191,900 505,500 10.3
20/03/2026
16
 17,057,000 15 16.30 14.50 335,800 118,600 3.4
19/03/2026
15.70
 21,030,900 15.90 16.20 15.40 335,800 118,600 3.4
18/03/2026
16.20
 13,893,700 16.70 16.90 16 344,500 175,400 2.9
17/03/2026
16.60
 14,525,300 16.50 17.20 16.50 127,400 127,300 0.0
16/03/2026
16.40
 14,192,600 16.40 16.90 16.20 291,600 139,500 2.5
13/03/2026
16.40
 15,754,300 16.70 17 16.30 144,600 141,000 0.0
12/03/2026
16.70
 15,539,400 18 18.10 16.70 2,000,800 147,500 31.5
11/03/2026
17.40
 14,671,300 16.70 17.70 16.20 132,400 2,127,500 -34.1
10/03/2026
16.60
 34,412,900 16.50 18.10 16.10 6,646,500 205,700 106.9
09/03/2026
16.60
 22,527,100 18 18 16.60 6,646,500 205,700 106.9
06/03/2026
18.40
 28,098,300 19.70 19.80 18.30 1,970,900 1,134,500 16.0
05/03/2026
19.70
 46,292,500 18.80 20.60 18.80 792,000 604,100 3.6
04/03/2026
18.80
 23,964,400 18.20 18.80 17.70 1,358,800 167,200 21.9
03/03/2026
18.30
 13,292,600 18.10 19.10 18 1,107,600 884,600 4.2
02/03/2026
18.10
 19,607,000 18.90 18.90 17.50 43,500 3,121,300 -58.1
27/02/2026
18.90
 13,602,600 19 19.30 18.80 77,600 314,300 -4.5
26/02/2026
19
 7,064,800 18.90 19.10 18.70 48,700 1,110,200 -20.2
25/02/2026
18.80
 12,351,900 19.10 19.30 18.80 541,500 704,800 -3.3
24/02/2026
19.10
 22,118,000 18.70 19.50 18.60 651,800 160,500 9.2
23/02/2026
18.80
 7,336,400 18.70 18.80 18.40 1,612,800 100 29.6
13/02/2026
18.50
 8,232,500 18.30 18.60 18.10 61,600 0 1.1
12/02/2026
18.30
 4,544,900 18.40 18.50 18.10 455,600 0 8.3
11/02/2026
18.30
 7,871,600 17.60 18.40 17.50 1,400 102,900 -1.8
10/02/2026
17.60
 6,859,000 17.80 18 17.30 22,100 142,500 -2.2
09/02/2026
17.70
 8,063,300 18.40 18.40 17.70 20,000 3,082,500 -56.4
06/02/2026
17.90
 18,724,800 18.70 18.80 17.90 20,400 147,700 -2.4
05/02/2026
18.80
 7,716,200 19.20 19.30 18.60 20,400 147,700 -2.4
04/02/2026
18.90
 15,457,100 18.90 19.50 18.80 43,500 3,121,300 -58.1
03/02/2026
18.70
 15,816,800 18.90 19.10 18.70 327,200 25,500 5.6
02/02/2026
18.80
 15,568,800 17.50 19 17.10 327,200 25,500 5.6
30/01/2026
18.70
 14,024,700 18.50 19 18.50 147,700 3,015,000 -54.0
29/01/2026
18.60
 16,603,000 18.70 19.10 18.50 44,100 1,390,400 -25.5
28/01/2026
18.70
 11,283,600 19 19.20 18.60 4,600 496,400 -9.3
27/01/2026
19
 7,523,700 18.60 19.20 17.30 1,700 122,000 -2.3
26/01/2026
19
 21,003,400 19.50 19.80 18.60 127,600 1,977,500 -36.3
23/01/2026
19.50
 16,102,500 19.40 20 19.40 519,200 1,838,700 -25.6
22/01/2026
19.40
 13,907,700 19.20 19.80 19.10 186,900 351,400 -3.2
21/01/2026
19.10
 23,090,700 19.90 19.90 18.80 127,800 137,200 -0.2
20/01/2026
19.80
 14,611,300 20 20.50 19.80 128,600 236,700 -2.2
19/01/2026
20.20
 11,095,900 20.20 20.70 20 2,200 617,800 -12.5
16/01/2026
20.20
 18,108,300 20.50 20.80 19.90 402,300 1,255,800 -17.6
15/01/2026
20.50
 17,772,200 20.90 21.10 20.30 663,600 239,400 8.7
14/01/2026
20.80
 22,393,000 20.90 21.30 20.10 215,200 314,900 -2.2
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

Chính sách bảo mật | Điều khoản sử dụng |