CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
3.73
 981,700 3.78 3.81 3.73 1,000 130,000 -2.0
13/07/2017
3.78
 1,156,100 3.78 3.78 3.68 0 81,700 -1.2
12/07/2017
3.78
 1,203,450 3.71 3.81 3.71 350,000 80,000 4.1
11/07/2017
3.71
 1,572,851 3.61 3.71 3.58 4,000 341,800 -5.0
10/07/2017
3.61
 2,485,260 3.78 3.90 3.56 0 12,300 -0.2
07/07/2017
3.78
 3,155,150 4.08 4.10 3.78 0 0 0
06/07/2017
4.08
 1,947,535 4.05 4.13 4.00 0 0 0
05/07/2017
4.05
 1,899,722 3.86 4.05 3.86 1,000 0 0.0
04/07/2017
3.86
 1,852,480 3.81 3.88 3.76 0 0 0
03/07/2017
3.81
 3,179,478 3.53 3.83 3.53 1,300 0 0.0
30/06/2017
3.53
 1,632,860 3.58 3.63 3.46 0 0 0
29/06/2017
3.58
 2,460,096 3.41 3.61 3.41 2,000 0 0.0
28/06/2017
3.41
 1,284,711 3.36 3.41 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |