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)
02/02/2017
1.13
 140,700 1.15 1.15 1.10 0 0 0
25/01/2017
1.15
 134,200 1.13 1.15 1.13 0 0 0
24/01/2017
1.13
 22,800 1.15 1.15 1.10 0 0 0
23/01/2017
1.15
 90,100 1.13 1.15 1.13 0 0 0
20/01/2017
1.13
 141,800 1.13 1.13 1.10 0 0 0
19/01/2017
1.13
 65,600 1.13 1.13 1.10 0 0 0
18/01/2017
1.13
 206,300 1.13 1.15 1.13 0 0 0
17/01/2017
1.13
 150,700 1.15 1.15 1.13 0 0 0
16/01/2017
1.15
 104,900 1.15 1.17 1.13 1,000 0 0.0
13/01/2017
1.15
 300,420 1.15 1.17 1.13 0 0 0
12/01/2017
1.15
 251,430 1.15 1.17 1.13 0 0 0
11/01/2017
1.15
 94,300 1.17 1.17 1.15 0 0 0
10/01/2017
1.17
 372,920 1.15 1.27 1.15 0 3,100 -0.0
09/01/2017
1.15
 1,135,914 1.06 1.15 1.06 0 0 0
06/01/2017
1.06
 159,210 1.08 1.08 1.06 0 0 0
05/01/2017
1.08
 146,400 1.08 1.10 1.08 0 0 0
04/01/2017
1.08
 92,060 1.08 1.10 1.08 0 0 0
03/01/2017
1.08
 97,900 1.06 1.10 1.06 0 0 0
30/12/2016
1.06
 45,100 1.08 1.08 1.06 0 0 0
29/12/2016
1.08
 40,600 1.06 1.08 1.04 0 0 0
28/12/2016
1.06
 6,770 1.06 1.06 1.04 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |