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)
04/12/2017
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
05/09/2017
3.81
 1,014,010 3.86 3.88 3.81 5,000 0 0.1
01/09/2017
3.86
 1,036,742 3.83 3.90 3.83 1,000 10,000 -0.1
31/08/2017
3.83
 1,017,152 3.78 3.86 3.76 33 31,200 -0.5
30/08/2017
3.78
 1,119,517 3.81 3.83 3.78 17 0 0.0
29/08/2017
3.81
 1,230,466 3.86 3.90 3.81 10 4,000 -0.1
28/08/2017
3.86
 1,333,320 3.76 3.88 3.61 178,500 0 2.8
25/08/2017
3.76
 1,097,600 3.81 3.81 3.73 25,000 0 0.4
24/08/2017
3.81
 845,224 3.66 3.81 3.66 1,200 0 0.0
23/08/2017
3.66
 839,430 3.61 3.66 3.56 20,500 0 0.3
22/08/2017
3.61
 1,602,546 3.73 3.73 3.58 0 0 0
21/08/2017
3.73
 480,720 3.78 3.81 3.73 0 1,000 -0.0
18/08/2017
3.78
 1,152,339 3.71 3.81 3.63 29,300 1,500 0.4
17/08/2017
3.71
 1,352,596 3.93 3.93 3.71 4,700 3,000 0.0
16/08/2017
3.93
 651,910 3.93 3.95 3.88 0 0 0
15/08/2017
3.93
 1,094,978 4.03 4.05 3.90 2,000 0 0.0
14/08/2017
4.03
 748,402 3.93 4.03 3.90 0 0 0
11/08/2017
3.93
 737,360 3.86 3.95 3.83 0 0 0
10/08/2017
3.86
 1,105,450 3.86 3.93 3.81 0 500 -0.0
09/08/2017
3.86
 3,024,770 4.05 4.05 3.83 6,000 60,000 -0.8
08/08/2017
4.05
 1,392,361 4.13 4.18 4.03 3,600 0 0.1
07/08/2017
4.13
 1,992,560 4.10 4.23 4.10 4,000 0 0.1
04/08/2017
4.10
 4,415,670 3.81 4.15 3.81 60,700 0 1.0
03/08/2017
3.81
 1,033,553 3.78 3.81 3.73 0 0 0
02/08/2017
3.78
 935,600 3.78 3.81 3.73 0 0 0
01/08/2017
3.78
 916,400 3.83 3.88 3.78 12,700 0 0.2
31/07/2017
3.83
 1,547,712 3.81 3.93 3.78 6,300 32,400 -0.4
28/07/2017
3.81
 1,242,854 3.73 3.86 3.71 1,000 6,000 -0.1
27/07/2017
3.73
 885,050 3.78 3.81 3.71 0 4,500 -0.1
26/07/2017
3.78
 1,326,560 3.53 3.78 3.53 1,000 0 0.0
25/07/2017
3.53
 976,240 3.51 3.53 3.46 6,000 1,500 0.1
24/07/2017
3.51
 603,780 3.56 3.56 3.46 0 1,000 -0.0
21/07/2017
3.56
 1,958,480 3.44 3.73 3.53 1,500 0 0.0
20/07/2017
3.44
 1,005,468 3.36 3.46 3.36 0 1,000 -0.0
19/07/2017
3.36
 1,142,480 3.41 3.56 3.36 2,000 0 0.0
18/07/2017
3.41
 1,800,100 3.41 3.48 3.29 26,000 0 0.4
17/07/2017
3.41
 2,102,620 3.73 3.73 3.41 0 4,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |