CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.90
0.20
(1.07%)
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
(2025-12-29) 		-1.80 -8.65% 353,058,700 -4,343,900 -83.3
18.70
20.90
18.70
2 tháng
(2025-12-01) 		-1.50 -7.32% 676,011,900 -7,007,000 -138.9
18.70
22
18.70
3 tháng
(2025-10-30) 		-4.10 -17.75% 1,064,207,200 -12,492,400 -274.6
18.70
23.10
18.70
6 tháng
(2025-08-01) 		-2.50 -11.63% 3,050,519,100 -26,825,989 -810.5
18.70
29.20
18.70
12 tháng
(2025-02-03) 		8.75 85.31% 5,445,628,066 30,165,726 -43.2
9.30
29.20
18.70
24 tháng
(2024-02-15) 		4.77 33.55% 8,535,401,274 -26,929,517 -886.7
8.90
29.20
18.70
36 tháng
(2023-02-13) 		12.64 198.81% 13,924,992,567 -6,524,725 -732.3
6.36
29.20
18.70
60 tháng
(2021-02-23) 		8.85 87.17% 18,597,086,907 -18,421,789 -888.5
4.29
29.20
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/10/2017
4.65
 1,540,005 4.57 4.70 4.57 44,300 0 0.8
16/10/2017
4.57
 1,321,203 4.65 4.67 4.57 0 22,100 -0.4
13/10/2017
4.65
 1,107,350 4.57 4.65 4.52 0 51,300 -1.0
12/10/2017
4.57
 2,133,290 4.70 4.77 4.55 0 80,000 -1.5
11/10/2017
4.70
 1,547,224 4.75 4.82 4.67 9,400 2,000 0.1
10/10/2017
4.75
 1,512,677 4.65 4.75 4.62 5,300 40,000 -0.7
09/10/2017
4.65
 1,442,860 4.57 4.65 4.55 5,100 180,000 -3.2
06/10/2017
4.57
 1,198,010 4.52 4.57 4.50 10,710 122,200 -2.0
05/10/2017
4.52
 2,156,406 4.60 4.62 4.52 200 0 0.0
04/10/2017
4.60
 1,990,781 4.50 4.62 4.45 6,900 0 0.1
03/10/2017
4.50
 1,975,506 4.50 4.52 4.35 7,000 11,000 -0.1
02/10/2017
4.50
 2,424,060 4.40 4.55 4.40 10,200 6,000 0.1
29/09/2017
4.40
 2,104,974 4.25 4.42 4.25 1,000 0 0.0
28/09/2017
4.25
 1,702,025 4.23 4.35 4.20 11,300 13,800 -0.0
27/09/2017
4.23
 641,266 4.23 4.30 4.23 29,900 6,200 0.4
26/09/2017
4.23
 1,275,659 4.25 4.28 4.18 2,000 14,100 -0.2
25/09/2017
4.25
 938,056 4.33 4.35 4.25 0 0 0
22/09/2017
4.33
 1,068,950 4.33 4.40 4.30 17,100 0 0.3
21/09/2017
4.33
 1,363,532 4.25 4.37 4.25 6,200 0 0.1
20/09/2017
4.25
 1,277,246 4.23 4.28 4.18 7,900 0 0.1
19/09/2017
4.23
 1,595,186 4.33 4.37 4.20 9,300 0 0.2
18/09/2017
4.33
 1,870,430 4.23 4.40 4.20 43,100 0 0.8
15/09/2017
4.23
 1,054,012 4.18 4.23 4.13 2,000 0 0.0
14/09/2017
4.18
 3,322,782 4.05 4.28 4.03 59,200 0 1.0
13/09/2017
4.05
 1,361,520 3.95 4.10 3.95 100 1,200 -0.0
12/09/2017
3.95
 1,032,528 3.88 3.98 3.88 0 0 0
11/09/2017
3.88
 1,294,720 3.95 3.98 3.86 0 0 0
08/09/2017
3.95
 1,370,060 4.03 4.05 3.95 0 0 0
07/09/2017
4.03
 2,162,074 3.83 4.08 3.83 1,200 0 0.0
06/09/2017
3.83
 821,202 3.81 3.86 3.78 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |