CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.90
0.70
(3.85%)
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)
29/10/2018
3.31
 953,910 3.31 3.31 3.24 27,500 0 0.4
26/10/2018
3.31
 1,222,022 3.34 3.44 3.31 401,100 61,300 4.7
25/10/2018
3.34
 1,085,540 3.34 3.34 3.09 146,000 0 2.0
24/10/2018
3.34
 984,180 3.44 3.46 3.34 4,500 5,000 -0.0
23/10/2018
3.44
 3,665,501 3.56 3.61 3.36 47,500 170,000 -1.7
22/10/2018
3.56
 1,380,540 3.56 3.61 3.51 27,000 182,900 -2.2
19/10/2018
3.56
 1,058,687 3.53 3.56 3.41 108,700 75,900 0.5
18/10/2018
3.53
 918,129 3.61 3.61 3.51 93,400 10,100 1.2
17/10/2018
3.61
 1,025,653 3.53 3.63 3.56 56,000 26,500 0.4
16/10/2018
3.53
 1,185,001 3.48 3.56 3.34 449,600 233,000 3.1
15/10/2018
3.48
 1,170,737 3.58 3.61 3.48 479,500 0 6.9
12/10/2018
3.58
 1,603,145 3.51 3.66 3.36 364,100 31,000 4.8
11/10/2018
3.51
 3,519,352 3.88 3.88 3.51 227,400 58,000 2.4
10/10/2018
3.88
 905,162 3.90 3.93 3.83 45,000 0 0.7
09/10/2018
3.90
 983,310 3.90 3.95 3.88 200 149,200 -2.4
08/10/2018
3.90
 1,404,674 3.98 4.03 3.90 41,300 520,000 -7.6
05/10/2018
3.98
 1,435,779 4.10 4.10 3.95 35,700 40,000 -0.1
04/10/2018
4.10
 1,232,138 3.95 4.10 3.95 21,800 0 0.4
03/10/2018
3.95
 1,615,495 3.95 4.03 3.93 2,200 0 0.0
02/10/2018
3.95
 2,045,198 4.08 4.13 3.95 34,100 5,000 0.5
01/10/2018
4.08
 1,528,683 4.15 4.20 4.05 70,000 8,000 1.0
28/09/2018
4.15
 1,253,750 4.20 4.23 4.15 17,000 18,000 -0.0
27/09/2018
4.20
 2,191,145 4.10 4.23 4.10 60,000 51,000 0.2
26/09/2018
4.10
 1,590,210 4.10 4.15 3.98 69,200 22,800 0.8
25/09/2018
4.10
 1,911,870 4.10 4.18 4.08 47,300 2,700 0.7
24/09/2018
4.10
 1,366,990 4.10 4.15 4.03 60,000 1,000 1.0
21/09/2018
4.10
 1,507,605 4.10 4.20 4.03 18,000 53,400 -0.6
20/09/2018
4.10
 1,933,016 4.03 4.10 4.00 11,600 79,200 -1.1
19/09/2018
4.03
 1,457,962 4.08 4.10 3.98 40,200 69,400 -0.5
18/09/2018
4.08
 1,672,909 4.00 4.10 3.90 293,200 13,500 4.6
17/09/2018
4.00
 3,190,647 3.78 4.03 3.76 70,000 198,000 -2.1
14/09/2018
3.78
 1,751,951 3.73 3.81 3.73 204,200 46,400 2.4
13/09/2018
3.73
 1,331,880 3.68 3.78 3.68 113,600 28,200 1.3
12/09/2018
3.68
 1,240,550 3.73 3.76 3.63 34,600 57,000 -0.3
11/09/2018
3.73
 1,359,360 3.61 3.73 3.58 247,700 16,500 3.5
10/09/2018
3.61
 1,081,110 3.66 3.71 3.58 10,800 14,000 -0.0
07/09/2018
3.66
 1,050,225 3.58 3.66 3.56 36,600 19,500 0.3
06/09/2018
3.58
 921,950 3.58 3.61 3.53 749,900 752,400 -0.0
05/09/2018
3.58
 1,247,510 3.58 3.63 3.51 8,000 14,550 -0.1
04/09/2018
3.58
 1,570,400 3.76 3.76 3.58 10,000 31,500 -0.3
31/08/2018
3.76
 1,299,904 3.83 3.88 3.76 14,100 10,000 0.1
30/08/2018
3.83
 1,255,450 3.81 3.83 3.73 46,000 16,000 0.5
29/08/2018
3.81
 1,241,600 3.86 3.86 3.78 2,000 16,000 -0.2
28/08/2018
3.86
 1,656,284 3.81 3.88 3.76 28,000 325,000 -4.6
27/08/2018
3.81
 2,855,664 3.66 3.81 3.61 0 631,100 -9.3
24/08/2018
3.66
 973,915 3.66 3.68 3.58 8,800 52,000 -0.6
23/08/2018
3.66
 1,078,953 3.63 3.68 3.61 29,500 170,000 -2.1
22/08/2018
3.63
 1,110,520 3.68 3.73 3.51 10,100 0 0.2
21/08/2018
3.68
 1,307,810 3.58 3.68 3.53 19,000 0 0.3
20/08/2018
3.58
 1,073,414 3.61 3.61 3.53 7,500 0 0.1
17/08/2018
3.61
 1,009,280 3.58 3.66 3.58 11,600 0 0.2
16/08/2018
3.58
 1,180,510 3.58 3.63 3.46 19,400 0 0.3
15/08/2018
3.58
 1,486,090 3.76 3.81 3.58 11,800 0 0.2
14/08/2018
3.76
 1,119,451 3.81 3.81 3.71 17,900 0 0.3
13/08/2018
3.81
 1,311,262 3.68 3.81 3.68 15,200 21,000 -0.1
10/08/2018
3.68
 1,430,820 3.61 3.68 3.56 47,700 70,000 -0.3
09/08/2018
3.61
 1,581,590 3.53 3.71 3.56 52,800 0 0.8
08/08/2018
3.53
 1,662,880 3.39 3.56 3.39 0 0 0
07/08/2018
3.39
 1,004,150 3.34 3.44 3.34 25,000 40,000 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |