CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.80
-0.40
(-2.47%)
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)
06/08/2018
3.34
 1,203,990 3.44 3.46 3.34 1,500 0 0.0
03/08/2018
3.44
 1,178,471 3.41 3.48 3.41 4,000 150,000 -2.0
02/08/2018
3.41
 949,300 3.46 3.46 3.36 5,000 0 0.1
01/08/2018
3.46
 1,072,143 3.46 3.51 3.39 17,800 5,000 0.2
31/07/2018
3.46
 1,394,883 3.44 3.51 3.39 220,200 3,000 3.0
30/07/2018
3.44
 919,831 3.39 3.46 3.36 52,000 0 0.7
27/07/2018
3.39
 1,048,080 3.31 3.41 3.31 15,800 200 0.2
26/07/2018
3.31
 1,094,347 3.29 3.31 3.19 120,900 122,000 -0.0
25/07/2018
3.29
 1,164,820 3.44 3.46 3.29 40,100 0 0.5
24/07/2018
3.44
 1,163,330 3.48 3.53 3.26 150,100 0 2.1
23/07/2018
3.48
 1,398,300 3.56 3.58 3.46 301,000 10,000 4.1
20/07/2018
3.56
 1,391,820 3.41 3.56 3.41 318,400 5,000 4.4
19/07/2018
3.41
 1,263,610 3.51 3.53 3.41 227,400 0 3.2
18/07/2018
3.51
 1,539,291 3.24 3.51 3.24 80,000 0 1.1
17/07/2018
3.24
 1,178,270 3.16 3.24 3.11 180,140 90,000 1.1
16/07/2018
3.16
 964,910 3.11 3.19 3.09 6,200 0 0.1
13/07/2018
3.11
 1,270,250 3.02 3.11 3.02 117,700 1,300 1.4
12/07/2018
3.02
 931,562 2.92 3.02 2.89 154,800 5,000 1.8
11/07/2018
2.92
 1,855,015 2.97 2.97 2.84 1,023,000 0 12.1
10/07/2018
2.97
 994,610 2.97 3.02 2.94 76,800 0 0.9
09/07/2018
2.97
 1,013,549 2.99 3.06 2.92 15,000 12,000 0.0
06/07/2018
2.99
 1,196,515 2.84 3.04 2.60 22,800 47,000 -0.3
05/07/2018
2.84
 955,820 3.02 3.02 2.74 56,500 47,300 0.1
04/07/2018
3.02
 999,140 2.92 3.02 2.72 53,000 52,700 0.0
03/07/2018
2.92
 1,311,070 3.19 3.24 2.92 140,300 75,100 0.8
02/07/2018
3.19
 835,360 3.34 3.34 3.09 11,000 33,500 -0.3
29/06/2018
3.34
 925,620 3.39 3.41 3.16 8,100 0 0.1
28/06/2018
3.39
 1,042,590 3.46 3.46 3.11 63,000 0 0.9
27/06/2018
3.46
 1,069,367 3.53 3.61 3.46 12,200 0 0.2
26/06/2018
3.53
 1,009,520 3.66 3.66 3.53 25,300 1,000 0.3
25/06/2018
3.66
 922,830 3.58 3.76 3.53 37,000 25,000 0.2
22/06/2018
3.58
 1,181,088 3.53 3.58 3.46 2,000 18,000 -0.2
21/06/2018
3.53
 1,144,330 3.63 3.68 3.53 31,400 10,000 0.3
20/06/2018
3.63
 1,073,690 3.48 3.66 3.46 16,000 0 0.2
19/06/2018
3.48
 1,986,880 3.63 3.63 3.29 4,100 38,500 -0.5
18/06/2018
3.63
 991,210 3.83 3.88 3.63 1,000 16,500 -0.2
15/06/2018
3.83
 824,750 3.83 3.88 3.61 86,300 105,200 -0.3
14/06/2018
3.83
 1,150,000 4.00 4.03 3.83 60,600 294,700 -3.7
13/06/2018
4.00
 1,034,165 3.93 4.00 3.90 57,500 5,000 0.8
12/06/2018
3.93
 1,315,949 4.13 4.13 3.88 220,100 22,000 3.2
11/06/2018
4.13
 1,196,580 4.18 4.20 4.08 14,200 2,700 0.2
08/06/2018
4.18
 1,056,366 4.15 4.23 4.10 20,900 3,000 0.3
07/06/2018
4.15
 1,230,870 4.28 4.28 4.15 213,900 74,100 2.4
06/06/2018
4.28
 1,091,210 4.23 4.33 4.13 2,700 0 0.0
05/06/2018
4.23
 1,202,240 4.18 4.30 4.13 133,200 0 2.3
04/06/2018
4.18
 1,355,169 4.10 4.23 4.03 60,600 0 1.0
01/06/2018
4.10
 1,767,176 4.13 4.20 4.05 260,400 0 4.4
31/05/2018
4.13
 2,306,360 3.78 4.13 3.73 632,900 19,100 9.9
30/05/2018
3.78
 1,161,200 3.76 3.86 3.39 185,900 27,100 2.4
29/05/2018
3.76
 1,307,361 3.44 3.76 3.44 245,200 0 3.7
28/05/2018
3.44
 1,662,038 3.78 3.78 3.44 64,000 69,900 -0.1
25/05/2018
3.78
 1,259,571 3.95 3.98 3.78 19,200 2,500 0.3
24/05/2018
3.95
 1,467,830 4.08 4.15 3.88 413,000 17,100 6.5
23/05/2018
4.08
 1,717,499 3.71 4.08 3.56 923,600 26,400 13.9
22/05/2018
3.71
 1,911,040 4.03 4.03 3.66 136,200 54,000 1.2
21/05/2018
4.03
 782,511 4.03 4.10 3.90 172,600 7,000 2.7
18/05/2018
4.03
 1,338,401 4.05 4.08 3.68 132,200 25,000 1.7
17/05/2018
4.05
 1,095,400 4.13 4.15 4.00 200,000 10,000 3.1
16/05/2018
4.13
 1,024,080 4.18 4.25 4.08 50,500 25,800 0.4
15/05/2018
4.18
 1,450,872 4.33 4.37 4.15 80,100 0 1.4
14/05/2018
4.33
 716,442 4.35 4.40 4.33 23,500 0 0.4
11/05/2018
4.35
 1,260,730 4.35 4.42 4.25 9,500 22,500 -0.2
10/05/2018
4.35
 1,414,090 4.60 4.67 4.30 61,700 0 1.1
09/05/2018
4.60
 1,007,634 4.67 4.70 4.57 100 0 0.0
08/05/2018
4.67
 1,006,430 4.77 4.82 4.67 3,219,666 3,098,366 2.3
07/05/2018
4.77
 894,390 4.60 4.79 4.60 82,200 30,500 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |