CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.80
0.10
(0.53%)
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)
27/01/2016
1.56
 567,800 1.52 1.59 1.52 0 0 0
26/01/2016
1.52
 470,000 1.59 1.59 1.50 0 0 0
25/01/2016
1.59
 543,100 1.50 1.59 1.52 0 0 0
22/01/2016
1.50
 810,700 1.45 1.52 1.43 0 0 0
21/01/2016
1.45
 961,000 1.52 1.54 1.43 0 0 0
20/01/2016
1.52
 386,300 1.54 1.56 1.50 63,000 0 0.4
19/01/2016
1.54
 1,009,934 1.50 1.54 1.47 0 259,500 -1.7
18/01/2016
1.50
 1,845,700 1.56 1.56 1.43 0 80,000 -0.5
15/01/2016
1.56
 272,500 1.59 1.63 1.56 0 0 0
14/01/2016
1.59
 185,000 1.63 1.63 1.59 0 0 0
13/01/2016
1.63
 319,700 1.66 1.66 1.61 0 0 0
12/01/2016
1.66
 240,370 1.61 1.66 1.59 0 0 0
11/01/2016
1.61
 425,210 1.61 1.61 1.59 0 0 0
08/01/2016
1.61
 682,900 1.63 1.79 1.59 42,000 0 0.3
07/01/2016
1.63
 671,920 1.68 1.68 1.61 0 0 0
06/01/2016
1.68
 382,940 1.66 1.70 1.66 0 0 0
05/01/2016
1.66
 240,464 1.70 1.73 1.66 0 0 0
04/01/2016
1.70
 1,019,100 1.68 1.84 1.68 129,000 0 1.0
31/12/2015
1.68
 154,300 1.70 1.86 1.68 0 0 0
30/12/2015
1.70
 1,054,366 1.70 1.79 1.68 137,566 0 1.0
29/12/2015
1.70
 354,620 1.63 1.70 1.61 0 0 0
28/12/2015
1.63
 151,500 1.68 1.68 1.63 0 0 0
25/12/2015
1.68
 162,900 1.66 1.68 1.63 0 0 0
24/12/2015
1.66
 223,200 1.68 1.70 1.66 0 0 0
23/12/2015
1.68
 139,300 1.68 1.70 1.66 0 0 0
22/12/2015
1.68
 183,200 1.68 1.70 1.66 0 0 0
21/12/2015
1.68
 149,600 1.68 1.70 1.66 0 0 0
18/12/2015
1.68
 486,120 1.68 1.70 1.52 0 0 0
17/12/2015
1.68
 270,200 1.66 1.70 1.66 0 0 0
16/12/2015
1.66
 481,900 1.66 1.70 1.66 0 0 0
15/12/2015
1.66
 149,400 1.63 1.68 1.47 0 0 0
14/12/2015
1.63
 408,500 1.63 1.68 1.50 0 5,000 -0.0
11/12/2015
1.63
 294,100 1.66 1.68 1.61 0 0 0
10/12/2015
1.66
 640,900 1.70 1.70 1.66 0 0 0
09/12/2015
1.70
 205,200 1.75 1.75 1.70 0 0 0
08/12/2015
1.75
 688,100 1.75 1.75 1.70 0 332,600 -2.5
07/12/2015
1.75
 294,110 1.77 1.77 1.73 0 0 0
04/12/2015
1.77
 282,600 1.77 1.77 1.75 0 0 0
03/12/2015
1.77
 218,510 1.77 1.79 1.75 0 0 0
02/12/2015
1.77
 674,400 1.77 1.82 1.75 0 324,500 -2.5
01/12/2015
1.77
 410,400 1.77 1.79 1.75 0 0 0
30/11/2015
1.77
 491,300 1.82 1.82 1.75 0 0 0
27/11/2015
1.82
 840,170 1.84 1.91 1.82 0 0 0
26/11/2015
1.84
 1,903,330 1.82 1.91 1.75 0 0 0
25/11/2015
1.82
 462,100 1.79 1.82 1.75 0 0 0
24/11/2015
1.79
 442,570 1.79 1.84 1.75 0 0 0
23/11/2015
1.79
 911,600 1.70 1.82 1.70 0 0 0
20/11/2015
1.70
 134,800 1.70 1.73 1.68 0 0 0
19/11/2015
1.70
 141,270 1.70 1.73 1.68 0 0 0
18/11/2015
1.70
 230,830 1.70 1.73 1.68 0 0 0
17/11/2015
1.70
 327,510 1.70 1.73 1.68 0 0 0
16/11/2015
1.70
 539,600 1.70 1.73 1.68 0 0 0
13/11/2015
1.70
 862,230 1.68 1.73 1.68 0 0 0
12/11/2015
1.68
 723,900 1.68 1.70 1.66 0 0 0
11/11/2015
1.68
 688,000 1.68 1.73 1.68 0 0 0
10/11/2015
1.68
 652,200 1.73 1.75 1.68 0 0 0
09/11/2015
1.73
 350,230 1.73 1.75 1.70 0 0 0
06/11/2015
1.73
 1,272,200 1.68 1.73 1.68 0 0 0
05/11/2015
1.68
 1,208,122 1.66 1.70 1.66 0 0 0
04/11/2015
1.66
 1,276,530 1.61 1.68 1.63 0 0 0
03/11/2015
1.61
 1,031,700 1.61 1.66 1.61 0 349,000 -2.5
02/11/2015
1.61
 775,600 1.63 1.79 1.61 0 0 0
30/10/2015
1.63
 420,400 1.61 1.63 1.61 0 0 0
29/10/2015
1.61
 423,600 1.59 1.63 1.61 0 0 0
28/10/2015
1.59
 863,800 1.56 1.63 1.59 0 0 0
27/10/2015
1.56
 524,600 1.56 1.61 1.56 0 0 0
26/10/2015
1.56
 540,898 1.56 1.61 1.54 0 0 0
23/10/2015
1.56
 552,300 1.59 1.63 1.56 0 0 0
22/10/2015
1.59
 537,700 1.59 1.61 1.59 0 5,000 -0.0
21/10/2015
1.59
 397,100 1.56 1.61 1.52 0 0 0
20/10/2015
1.56
 404,144 1.59 1.59 1.54 0 0 0
19/10/2015
1.59
 276,100 1.61 1.61 1.56 0 0 0
16/10/2015
1.61
 704,772 1.61 1.63 1.59 0 422,600 -3.0
15/10/2015
1.61
 309,006 1.61 1.63 1.61 0 0 0
14/10/2015
1.61
 335,200 1.63 1.66 1.61 0 0 0
13/10/2015
1.63
 379,304 1.66 1.66 1.61 0 0 0
12/10/2015
1.66
 755,609 1.61 1.66 1.61 0 0 0
09/10/2015
1.61
 401,525 1.61 1.66 1.61 0 0 0
08/10/2015
1.61
 286,500 1.59 1.63 1.59 0 0 0
07/10/2015
1.59
 336,900 1.63 1.66 1.59 0 0 0
06/10/2015
1.63
 1,068,655 1.54 1.66 1.56 0 0 0
05/10/2015
1.54
 186,636 1.52 1.56 1.52 0 0 0
02/10/2015
1.52
 105,291 1.54 1.56 1.52 0 0 0
01/10/2015
1.54
 102,100 1.54 1.56 1.52 0 0 0
30/09/2015
1.54
 136,150 1.54 1.56 1.54 0 0 0
29/09/2015
1.54
 212,566 1.54 1.54 1.52 0 0 0
28/09/2015
1.54
 115,100 1.56 1.59 1.54 0 0 0
25/09/2015
1.56
 200,300 1.59 1.59 1.56 0 0 0
24/09/2015
1.59
 557,600 1.54 1.61 1.54 0 0 0
23/09/2015
1.54
 121,800 1.56 1.59 1.54 0 11,000 -0.1
22/09/2015
1.56
 144,600 1.56 1.61 1.56 0 0 0
21/09/2015
1.56
 216,000 1.56 1.59 1.56 0 0 0
18/09/2015
1.56
 863,300 1.54 1.59 1.54 0 618,900 -4.2
17/09/2015
1.54
 163,140 1.54 1.59 1.54 0 56,500 -0.4
16/09/2015
1.54
 118,600 1.54 1.56 1.54 0 0 0
15/09/2015
1.54
 115,700 1.54 1.56 1.54 0 0 0
14/09/2015
1.54
 297,700 1.59 1.59 1.54 0 0 0
11/09/2015
1.59
 370,700 1.59 1.63 1.56 1,000 0 0.0
10/09/2015
1.59
 129,000 1.63 1.63 1.59 0 0 0
09/09/2015
1.63
 234,310 1.61 1.66 1.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |