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)
27/12/2016
1.06
 53,860 1.06 1.06 1.04 0 0 0
26/12/2016
1.06
 24,900 1.06 1.08 1.06 0 0 0
23/12/2016
1.06
 26,010 1.04 1.06 1.04 0 0 0
22/12/2016
1.04
 122,900 1.08 1.08 1.04 0 0 0
21/12/2016
1.08
 207,600 1.08 1.10 1.06 0 0 0
20/12/2016
1.08
 68,600 1.10 1.10 1.08 0 0 0
19/12/2016
1.10
 255,621 1.06 1.10 1.06 0 0 0
16/12/2016
1.06
 112,900 1.06 1.08 1.06 0 0 0
15/12/2016
1.06
 40,070 1.06 1.06 1.04 0 0 0
14/12/2016
1.06
 122,300 1.01 1.08 1.04 0 0 0
13/12/2016
1.01
 209,700 1.10 1.10 1.01 0 0 0
12/12/2016
1.10
 102,100 1.15 1.15 1.10 0 0 0
09/12/2016
1.15
 278,800 1.15 1.15 1.10 0 0 0
08/12/2016
1.15
 222,000 1.15 1.15 1.13 0 0 0
07/12/2016
1.15
 310,200 1.13 1.15 1.10 0 0 0
06/12/2016
1.13
 285,215 1.20 1.20 1.13 0 24,800 -0.1
05/12/2016
1.20
 155,210 1.20 1.20 1.17 0 200 -0.0
02/12/2016
1.20
 114,700 1.22 1.22 1.20 0 0 0
01/12/2016
1.22
 70,040 1.20 1.22 1.20 0 0 0
30/11/2016
1.20
 113,310 1.20 1.22 1.17 0 0 0
29/11/2016
1.20
 230,700 1.22 1.22 1.20 0 0 0
28/11/2016
1.22
 271,527 1.20 1.22 1.20 0 27 -0.0
25/11/2016
1.20
 96,300 1.20 1.22 1.20 0 0 0
24/11/2016
1.20
 265,000 1.24 1.24 1.20 10,000 0 0.1
23/11/2016
1.24
 272,400 1.22 1.24 1.20 0 0 0
22/11/2016
1.22
 57,500 1.20 1.22 1.20 0 0 0
21/11/2016
1.20
 398,400 1.20 1.24 1.20 0 0 0
18/11/2016
1.20
 343,748 1.20 1.22 1.20 1,000 0 0.0
17/11/2016
1.20
 26,515 1.22 1.22 1.20 0 0 0
16/11/2016
1.22
 216,500 1.20 1.24 1.20 0 0 0
15/11/2016
1.20
 67,600 1.20 1.22 1.20 0 0 0
14/11/2016
1.20
 815,110 1.22 1.22 1.20 0 0 0
11/11/2016
1.22
 47,800 1.22 1.24 1.22 0 0 0
10/11/2016
1.22
 37,800 1.20 1.24 1.20 0 0 0
09/11/2016
1.20
 169,700 1.24 1.24 1.17 0 0 0
08/11/2016
1.24
 67,500 1.22 1.24 1.22 0 0 0
07/11/2016
1.22
 80,000 1.20 1.22 1.20 0 0 0
04/11/2016
1.20
 110,600 1.22 1.22 1.20 0 0 0
03/11/2016
1.22
 45,602 1.24 1.24 1.20 0 0 0
02/11/2016
1.24
 102,900 1.24 1.24 1.22 0 0 0
01/11/2016
1.24
 182,503 1.20 1.27 1.20 1,000 0 0.0
31/10/2016
1.20
 176,142 1.22 1.24 1.20 0 0 0
28/10/2016
1.22
 109,820 1.22 1.22 1.20 1,000 0 0.0
27/10/2016
1.22
 252,900 1.24 1.24 1.20 0 500 -0.0
26/10/2016
1.24
 165,800 1.24 1.27 1.22 1,000 0 0.0
25/10/2016
1.24
 201,100 1.27 1.27 1.24 0 0 0
24/10/2016
1.27
 318,800 1.29 1.29 1.27 100 0 0.0
21/10/2016
1.29
 327,500 1.31 1.31 1.27 0 0 0
20/10/2016
1.31
 250,600 1.31 1.36 1.31 0 0 0
19/10/2016
1.31
 417,342 1.29 1.33 1.27 0 0 0
18/10/2016
1.29
 59,800 1.29 1.29 1.27 0 0 0
17/10/2016
1.29
 242,100 1.29 1.31 1.29 0 0 0
14/10/2016
1.29
 441,100 1.27 1.31 1.27 0 0 0
13/10/2016
1.27
 253,442 1.24 1.27 1.22 0 0 0
12/10/2016
1.24
 246,510 1.24 1.27 1.20 0 0 0
11/10/2016
1.24
 370,980 1.24 1.24 1.20 0 5,000 -0.0
10/10/2016
1.24
 349,600 1.24 1.24 1.22 0 0 0
07/10/2016
1.24
 299,930 1.29 1.29 1.24 0 0 0
06/10/2016
1.29
 1,184,200 1.24 1.33 1.24 5,000 0 0.0
05/10/2016
1.24
 345,600 1.24 1.27 1.22 0 0 0
04/10/2016
1.24
 118,700 1.22 1.27 1.22 0 0 0
03/10/2016
1.22
 296,400 1.22 1.27 1.22 0 2,400 -0.0
30/09/2016
1.22
 126,200 1.24 1.24 1.20 0 0 0
29/09/2016
1.24
 193,700 1.27 1.27 1.24 0 0 0
28/09/2016
1.27
 213,200 1.24 1.29 1.24 0 0 0
27/09/2016
1.24
 168,900 1.24 1.27 1.24 0 0 0
26/09/2016
1.24
 176,910 1.29 1.29 1.24 0 0 0
23/09/2016
1.29
 258,700 1.31 1.31 1.29 0 0 0
22/09/2016
1.31
 284,100 1.31 1.33 1.29 0 0 0
21/09/2016
1.31
 115,600 1.29 1.31 1.29 0 0 0
20/09/2016
1.29
 145,807 1.33 1.33 1.29 7 0 0.0
19/09/2016
1.33
 211,920 1.29 1.33 1.29 20 0 0.0
16/09/2016
1.29
 122,900 1.31 1.31 1.27 0 0 0
15/09/2016
1.31
 51,000 1.33 1.33 1.31 0 0 0
14/09/2016
1.33
 277,900 1.38 1.38 1.33 1,000 0 0.0
13/09/2016
1.38
 155,400 1.38 1.38 1.36 0 0 0
12/09/2016
1.38
 171,100 1.40 1.43 1.36 900 0 0.0
09/09/2016
1.40
 1,335,100 1.36 1.45 1.38 500,000 0 3.0
08/09/2016
1.36
 300,400 1.36 1.38 1.33 0 0 0
07/09/2016
1.36
 88,500 1.38 1.38 1.36 0 0 0
06/09/2016
1.38
 40,200 1.38 1.40 1.38 0 0 0
05/09/2016
1.38
 267,600 1.36 1.40 1.33 5,000 0 0.0
01/09/2016
1.36
 335,900 1.36 1.38 1.36 10,000 0 0.1
31/08/2016
1.36
 47,900 1.36 1.38 1.36 10,000 0 0.1
30/08/2016
1.36
 105,000 1.38 1.38 1.36 0 0 0
29/08/2016
1.38
 173,800 1.38 1.40 1.38 500 8,000 -0.0
26/08/2016
1.38
 428,100 1.40 1.43 1.38 4,000 0 0.0
25/08/2016
1.40
 93,100 1.43 1.43 1.40 0 0 0
24/08/2016
1.43
 60,600 1.43 1.43 1.43 5,000 0 0.0
23/08/2016
1.43
 103,900 1.45 1.45 1.43 0 0 0
22/08/2016
1.45
 222,750 1.43 1.45 1.38 0 0 0
19/08/2016
1.43
 108,359 1.47 1.47 1.43 0 0 0
18/08/2016
1.47
 36,800 1.47 1.47 1.45 0 0 0
17/08/2016
1.47
 60,500 1.47 1.47 1.45 0 0 0
16/08/2016
1.47
 283,688 1.47 1.47 1.45 0 1,300 -0.0
15/08/2016
1.47
 43,200 1.45 1.47 1.45 0 0 0
12/08/2016
1.45
 106,800 1.50 1.50 1.43 0 0 0
11/08/2016
1.50
 49,300 1.50 1.50 1.45 0 0 0
10/08/2016
1.50
 160,510 1.47 1.50 1.45 100 100 0
09/08/2016
1.47
 80,900 1.47 1.47 1.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |