CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.70
-0.50
(-3.09%)
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)
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
04/12/2017
5.26
 2,243,043 5.07 5.29 5.07 42,200 7,700 0.7
01/12/2017
5.07
 1,895,210 4.99 5.12 4.99 0 3,300 -0.1
30/11/2017
4.99
 2,934,772 4.92 5.14 4.92 1,000 0 0.0
29/11/2017
4.92
 2,038,040 4.79 4.92 4.77 0 0 0
28/11/2017
4.79
 1,916,020 4.92 4.94 4.75 1,000 0 0.0
27/11/2017
4.92
 4,539,275 4.50 4.94 4.52 4,300 0 0.1
24/11/2017
4.50
 1,431,090 4.45 4.55 4.42 2,400 0 0.0
23/11/2017
4.45
 2,102,847 4.40 4.52 4.40 0 0 0
22/11/2017
4.40
 1,180,029 4.40 4.47 4.35 0 4,000 -0.1
21/11/2017
4.40
 1,219,674 4.45 4.52 4.40 1,100 10,000 -0.2
20/11/2017
4.45
 1,652,205 4.47 4.47 4.40 0 0 0
17/11/2017
4.47
 2,006,429 4.52 4.62 4.42 7,200 5,000 0.0
16/11/2017
4.52
 2,060,782 4.42 4.52 4.42 15,400 7,000 0.2
15/11/2017
4.42
 1,465,250 4.45 4.50 4.40 8,000 5,000 0.1
14/11/2017
4.45
 2,746,928 4.52 4.55 4.42 8,000 0 0.1
13/11/2017
4.52
 2,316,444 4.35 4.52 4.33 2,000 0 0.0
10/11/2017
4.35
 1,975,400 4.30 4.35 4.28 11,000 0 0.2
09/11/2017
4.30
 1,759,140 4.25 4.35 4.25 5,000 0 0.1
08/11/2017
4.25
 922,770 4.23 4.25 4.20 6,000 2,000 0.1
07/11/2017
4.23
 822,728 4.23 4.25 4.20 5,000 3,000 0.0
06/11/2017
4.23
 1,040,607 4.15 4.23 4.15 11,000 0 0.2
03/11/2017
4.15
 2,047,660 4.13 4.18 3.98 2,000 89,900 -1.5
02/11/2017
4.13
 1,236,632 4.20 4.30 4.08 1,300 13,000 -0.2
01/11/2017
4.20
 1,278,057 4.25 4.28 4.15 2,000 0 0.0
31/10/2017
4.25
 1,354,728 4.30 4.30 4.15 1,000 1,500 -0.0
30/10/2017
4.30
 1,159,516 4.33 4.42 4.30 24,000 0 0.4
27/10/2017
4.33
 928,436 4.33 4.35 4.30 0 0 0
26/10/2017
4.33
 1,180,374 4.40 4.40 4.28 5,000 0 0.1
25/10/2017
4.40
 722,200 4.40 4.45 4.37 11,000 600 0.2
24/10/2017
4.40
 863,728 4.35 4.42 4.28 4,300 2,400 0.0
23/10/2017
4.35
 1,521,558 4.47 4.50 4.35 2,500 12,700 -0.2
20/10/2017
4.47
 2,113,974 4.57 4.65 4.45 9,700 43,700 -0.6
19/10/2017
4.57
 1,107,076 4.60 4.62 4.57 2,400 10,000 -0.1
18/10/2017
4.60
 1,077,240 4.65 4.70 4.57 10,600 7,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |