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)
04/05/2018
4.60
 1,072,630 4.70 4.77 4.57 20,300 72,300 -1.0
03/05/2018
4.70
 1,374,120 4.60 4.70 4.40 304,300 24,400 5.2
02/05/2018
4.60
 969,548 4.82 4.89 4.47 31,400 0 0.6
27/04/2018
4.82
 1,126,586 4.52 4.82 4.52 210,700 21,800 3.6
26/04/2018
4.52
 2,186,430 4.89 4.92 4.45 91,900 0 1.7
24/04/2018
4.89
 1,709,953 4.94 5.04 4.57 613,600 15,000 12.0
23/04/2018
4.94
 1,580,626 5.41 5.44 4.94 5,000 36,500 -0.7
20/04/2018
5.41
 1,127,351 5.17 5.41 5.12 123,200 21,100 2.2
19/04/2018
5.17
 1,872,164 5.41 5.41 5.12 100,000 5,300 2.0
18/04/2018
5.41
 1,406,890 5.51 5.63 5.41 112,900 0 2.5
17/04/2018
5.51
 1,855,410 5.51 5.66 5.51 32,200 500 0.7
16/04/2018
5.51
 2,384,617 5.34 5.54 5.19 83,800 5,000 1.7
13/04/2018
5.34
 1,402,705 5.54 5.66 5.34 0 6,000 -0.1
12/04/2018
5.54
 1,552,170 5.39 5.54 5.31 182,600 0 4.0
11/04/2018
5.39
 3,503,626 5.68 5.88 5.39 11,400 1,500 0.2
10/04/2018
5.68
 3,509,165 5.78 5.93 5.66 163,150 1,000 3.7
09/04/2018
5.78
 3,165,906 5.93 5.96 5.78 0 5,000 -0.1
06/04/2018
5.93
 1,999,999 5.96 6.06 5.91 10,300 0 0.2
05/04/2018
5.96
 1,792,991 5.96 6.03 5.91 93,100 2,300 2.2
04/04/2018
5.96
 2,307,406 6.01 6.18 5.86 6,000 0 0.1
03/04/2018
6.01
 3,144,019 5.91 6.15 5.81 95,500 1,100 2.3
02/04/2018
5.91
 1,734,710 5.73 5.96 5.73 97,400 2,200 2.3
30/03/2018
5.73
 1,166,720 5.76 5.78 5.68 100 6,500 -0.1
29/03/2018
5.76
 1,018,163 5.78 5.83 5.68 95,100 0 2.2
28/03/2018
5.78
 1,103,860 5.81 5.81 5.68 95,500 13,000 1.9
27/03/2018
5.81
 1,505,631 5.93 6.06 5.81 5,900 27,000 -0.5
26/03/2018
5.93
 1,620,300 5.81 5.93 5.73 82,700 0 2.0
23/03/2018
5.81
 3,341,630 5.91 5.91 5.44 104,900 18,200 2.0
22/03/2018
5.91
 2,150,470 6.03 6.06 5.83 0 8,000 -0.2
21/03/2018
6.03
 2,017,143 6.06 6.10 5.98 66,300 0 1.6
20/03/2018
6.06
 2,322,928 5.93 6.08 5.86 58,100 0 1.4
19/03/2018
5.93
 3,389,061 6.10 6.15 5.91 14,000 0 0.3
16/03/2018
6.10
 3,448,195 6.01 6.15 5.96 370,600 5,000 9.0
15/03/2018
6.01
 2,825,334 5.86 6.06 5.83 1,800 0 0.0
14/03/2018
5.86
 5,355,398 5.54 5.88 5.59 137,800 35,000 2.4
13/03/2018
5.54
 2,058,435 5.54 5.61 5.46 6,100 0 0.1
12/03/2018
5.54
 1,586,842 5.63 5.73 5.54 0 20,000 -0.5
09/03/2018
5.63
 2,818,156 5.61 5.76 5.59 72,500 0 1.7
08/03/2018
5.61
 1,327,590 5.61 5.68 5.59 3,000 0 0.1
07/03/2018
5.61
 2,834,818 5.76 5.81 5.51 30,500 73,900 -1.0
06/03/2018
5.76
 3,566,370 5.49 5.78 5.46 47,400 11,000 0.8
05/03/2018
5.49
 2,866,524 5.73 5.88 5.49 2,500 0 0.1
02/03/2018
5.73
 2,490,620 5.68 5.76 5.59 53,000 32,100 0.5
01/03/2018
5.68
 5,718,701 5.56 5.83 5.46 2,700 1,132,600 -25.9
28/02/2018
5.56
 3,058,405 5.56 5.68 5.41 152,000 973,000 -18.3
27/02/2018
5.56
 1,522,296 5.56 5.59 5.44 130,100 5,500 2.8
26/02/2018
5.56
 2,722,310 5.54 5.68 5.54 51,500 0 1.2
23/02/2018
5.54
 1,142,420 5.44 5.56 5.41 41,000 104,000 -1.4
22/02/2018
5.44
 1,993,816 5.59 5.59 5.34 36,600 500 0.8
21/02/2018
5.59
 1,744,302 5.49 5.63 5.49 108,200 0 2.4
13/02/2018
5.49
 1,123,906 5.44 5.54 5.41 135,300 19,500 2.6
12/02/2018
5.44
 1,329,400 5.12 5.44 5.14 145,000 0 3.1
09/02/2018
5.12
 2,051,994 5.07 5.12 4.57 303,700 35,700 5.4
08/02/2018
5.07
 1,611,326 5.19 5.19 4.97 184,500 8,400 3.6
07/02/2018
5.19
 2,014,220 4.92 5.39 5.02 10,400 27,390 -0.4
06/02/2018
4.92
 5,511,411 5.02 5.02 4.52 392,700 200,510 3.8
05/02/2018
5.02
 3,497,945 5.51 5.51 5.02 100,500 130,100 -0.7
02/02/2018
5.51
 2,363,440 5.46 5.56 5.39 213,300 60,000 3.4
01/02/2018
5.46
 3,805,735 5.68 5.71 5.41 227,800 14,600 4.8
31/01/2018
5.68
 3,302,723 5.93 5.98 5.68 254,900 9,400 5.8
30/01/2018
5.93
 2,529,060 5.88 5.93 5.68 185,300 36,700 3.5
29/01/2018
5.88
 3,490,170 5.61 5.91 5.56 229,500 43,500 4.4
26/01/2018
5.61
 4,632,305 5.73 5.83 5.51 29,300 918,500 -20.3
25/01/2018
5.73
 4,118,380 5.81 5.91 5.66 132,400 523,500 -9.1
24/01/2018
5.81
 2,996,450 5.83 5.96 5.73 37,300 0 0.9
23/01/2018
5.83
 3,536,840 5.63 5.83 5.68 209,700 0 4.9
22/01/2018
5.63
 3,560,258 5.31 5.68 5.44 4,200 7,200 -0.1
19/01/2018
5.31
 1,502,820 5.17 5.39 5.17 1,200 0 0.0
18/01/2018
5.17
 1,233,292 5.04 5.17 4.97 2,500 2,000 0.0
17/01/2018
5.04
 2,507,882 5.36 5.44 5.04 15,500 0 0.3
16/01/2018
5.36
 1,301,180 5.51 5.51 5.36 11,600 1,000 0.2
15/01/2018
5.51
 1,313,618 5.44 5.59 5.39 7,000 0 0.2
12/01/2018
5.44
 2,181,967 5.54 5.71 5.41 1,100 0 0.0
11/01/2018
5.54
 1,822,280 5.54 5.59 5.39 21,000 1,600 0.4
10/01/2018
5.54
 1,819,519 5.54 5.66 5.46 40,100 100 0.9
09/01/2018
5.54
 1,961,525 5.29 5.54 5.29 1,800 1,500 0.0
08/01/2018
5.29
 1,417,880 5.09 5.29 5.04 21,700 0 0.5
05/01/2018
5.09
 1,917,029 5.26 5.29 5.09 6,200 0 0.1
04/01/2018
5.26
 2,600,930 5.29 5.36 5.21 39,000 20,000 0.4
03/01/2018
5.29
 2,871,338 5.31 5.41 5.29 125,010 0 2.7
02/01/2018
5.31
 1,520,839 5.24 5.41 5.24 11,500 0 0.2
29/12/2017
5.24
 2,671,634 5.19 5.39 5.17 8,500 20,000 -0.2
28/12/2017
5.19
 2,364,012 4.92 5.26 4.92 3,000 0 0.1
27/12/2017
4.92
 1,201,090 4.94 5.02 4.92 0 10,000 -0.2
26/12/2017
4.94
 1,199,350 4.84 4.94 4.84 21,600 25,000 -0.1
25/12/2017
4.84
 956,380 4.84 4.94 4.82 0 500 -0.0
22/12/2017
4.84
 1,420,600 4.97 4.99 4.84 20,000 500 0.4
21/12/2017
4.97
 1,164,225 5.04 5.09 4.97 12,500 2,000 0.2
20/12/2017
5.04
 1,438,903 4.92 5.09 4.87 0 4,000 -0.1
19/12/2017
4.92
 1,421,350 4.92 4.99 4.84 5,700 0 0.1
18/12/2017
4.92
 1,122,571 4.79 4.94 4.84 9,100 0 0.2
15/12/2017
4.79
 1,088,464 4.79 4.82 4.72 19,300 0 0.4
14/12/2017
4.79
 1,046,946 4.57 4.79 4.52 1,000 0 0.0
13/12/2017
4.57
 845,092 4.55 4.65 4.50 10,000 0 0.2
12/12/2017
4.55
 2,656,487 4.57 4.67 4.28 5,000 72,500 -1.2
11/12/2017
4.57
 1,621,720 4.84 4.84 4.57 10,000 5,000 0.1
08/12/2017
4.84
 1,560,358 4.87 4.94 4.79 5,000 0 0.1
07/12/2017
4.87
 1,420,370 4.99 5.04 4.79 6,000 21,300 -0.3
06/12/2017
4.99
 2,016,038 4.92 5.04 4.84 10,900 4,000 0.1
05/12/2017
4.92
 3,089,683 5.26 5.31 4.92 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |