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)
17/07/2015
1.91
 565,208 1.93 1.96 1.91 300 200 0.0
16/07/2015
1.93
 373,860 1.96 1.96 1.93 0 0 0
15/07/2015
1.96
 747,901 1.98 2.00 1.96 0 0 0
14/07/2015
1.98
 1,475,890 1.93 2.02 1.93 0 0 0
13/07/2015
1.93
 872,713 1.96 2.00 1.93 0 0 0
10/07/2015
1.96
 695,922 1.96 1.98 1.96 0 0 0
09/07/2015
1.96
 1,086,750 1.89 1.96 1.86 1,000 11,000 -0.1
08/07/2015
1.89
 1,806,068 1.98 2.00 1.89 1,000 11,000 -0.1
07/07/2015
1.98
 1,311,282 1.96 2.00 1.96 8,000 8,000 -0.0
06/07/2015
1.96
 772,500 1.93 2.00 1.96 0 600 -0.0
03/07/2015
1.93
 1,953,102 1.84 2.00 1.89 6,000 0 0.1
02/07/2015
1.84
 1,801,200 1.89 1.91 1.84 8,000 665,500 -5.3
01/07/2015
1.89
 1,237,740 1.86 1.93 1.84 5,000 0 0.0
30/06/2015
1.86
 1,481,900 1.98 1.98 1.86 3,700 0 0.0
29/06/2015
1.98
 986,200 2.00 2.05 1.98 0 1,000 -0.0
26/06/2015
2.00
 3,069,930 1.96 2.09 1.96 15,000 0 0.1
25/06/2015
1.96
 618,910 2.00 2.00 1.96 0 0 0
24/06/2015
2.00
 525,510 1.96 2.00 1.96 0 0 0
23/06/2015
1.96
 634,920 1.98 2.00 1.96 0 0 0
22/06/2015
1.98
 860,130 1.96 2.00 1.96 0 0 0
19/06/2015
1.96
 830,310 2.00 2.05 1.96 0 0 0
18/06/2015
2.00
 1,149,470 2.00 2.05 1.98 0 0 0
17/06/2015
2.00
 1,674,570 2.07 2.07 2.00 0 221,600 -2.0
16/06/2015
2.07
 1,181,840 2.14 2.14 2.07 0 0 0
15/06/2015
2.14
 1,659,500 2.14 2.19 2.12 4,000 300 0.0
12/06/2015
2.14
 2,248,402 2.02 2.14 2.05 0 0 0
11/06/2015
2.02
 842,100 1.98 2.02 2.00 0 0 0
10/06/2015
1.98
 983,800 1.98 2.00 1.93 3,000 0 0.0
09/06/2015
1.98
 1,592,870 2.02 2.05 1.96 0 200,000 -1.7
08/06/2015
2.02
 1,830,910 2.02 2.09 2.02 500 500 -0
05/06/2015
2.02
 1,393,810 1.93 2.02 1.93 0 0 0
04/06/2015
1.93
 1,127,280 1.93 2.02 1.93 17,500 500 0.1
03/06/2015
1.93
 1,443,610 1.89 1.96 1.86 0 0 0
02/06/2015
1.89
 1,469,730 1.86 1.96 1.84 0 0 0
01/06/2015
1.86
 512,540 1.89 1.91 1.84 0 0 0
29/05/2015
1.89
 1,417,800 1.91 1.98 1.84 0 0 0
28/05/2015
1.91
 2,412,530 1.75 1.91 1.75 0 1,000 -0.0
27/05/2015
1.75
 1,128,610 1.77 1.82 1.73 0 0 0
26/05/2015
1.77
 1,489,930 1.77 1.82 1.75 0 0 0
25/05/2015
1.77
 905,300 1.73 1.77 1.70 0 0 0
22/05/2015
1.73
 908,500 1.73 1.73 1.68 0 0 0
21/05/2015
1.73
 1,874,278 1.61 1.73 1.66 0 0 0
20/05/2015
1.61
 1,066,000 1.47 1.61 1.47 0 0 0
19/05/2015
1.47
 530,400 1.45 1.47 1.43 0 0 0
18/05/2015
1.45
 568,400 1.47 1.47 1.43 0 0 0
15/05/2015
1.47
 1,045,200 1.54 1.56 1.47 0 0 0
14/05/2015
1.54
 377,900 1.50 1.56 1.50 0 0 0
13/05/2015
1.50
 376,978 1.52 1.54 1.47 1,000 0 0.0
12/05/2015
1.52
 1,311,600 1.63 1.63 1.50 0 0 0
11/05/2015
1.63
 521,200 1.66 1.68 1.63 0 0 0
08/05/2015
1.66
 274,470 1.66 1.68 1.63 0 0 0
07/05/2015
1.66
 442,010 1.63 1.70 1.61 0 0 0
06/05/2015
1.63
 318,700 1.73 1.73 1.63 0 0 0
05/05/2015
1.73
 1,047,500 1.66 1.73 1.59 0 0 0
04/05/2015
1.66
 947,810 1.82 1.82 1.66 0 0 0
27/04/2015
1.82
 218,200 1.86 1.86 1.79 0 0 0
24/04/2015
1.86
 341,100 1.86 1.86 1.84 0 0 0
23/04/2015
1.86
 526,570 1.86 1.89 1.84 1,000 0 0.0
22/04/2015
1.86
 233,400 1.89 1.91 1.86 0 0 0
21/04/2015
1.89
 402,228 1.91 1.93 1.89 0 0 0
20/04/2015
1.91
 263,700 1.93 1.93 1.89 0 0 0
17/04/2015
1.93
 396,610 1.93 1.96 1.91 0 0 0
16/04/2015
1.93
 681,050 1.91 1.98 1.91 0 0 0
15/04/2015
1.91
 497,800 1.91 1.96 1.89 0 0 0
14/04/2015
1.91
 510,800 1.96 1.96 1.91 0 0 0
13/04/2015
1.96
 837,748 1.93 1.98 1.93 0 0 0
10/04/2015
1.93
 1,437,550 1.89 1.98 1.70 0 0 0
09/04/2015
1.89
 800,130 1.84 1.91 1.84 50,000 0 0.4
08/04/2015
1.84
 398,260 1.86 1.89 1.82 0 0 0
07/04/2015
1.86
 1,425,700 1.82 1.86 1.82 0 0 0
06/04/2015
1.82
 304,800 1.89 1.89 1.82 50,000 0 0.4
03/04/2015
1.89
 352,610 1.89 1.89 1.86 0 0 0
02/04/2015
1.89
 525,790 1.82 1.89 1.79 1,200 0 0.0
01/04/2015
1.82
 736,600 1.93 1.96 1.82 0 20,000 -0.2
31/03/2015
1.93
 1,433,130 1.93 1.98 1.93 0 0 0
30/03/2015
1.93
 1,020,100 2.05 2.07 1.93 0 0 0
27/03/2015
2.05
 960,608 2.07 2.09 1.86 1,000 0 0.0
26/03/2015
2.07
 674,000 2.07 2.12 2.07 0 0 0
25/03/2015
2.07
 815,600 2.12 2.14 2.07 0 0 0
24/03/2015
2.12
 649,300 2.14 2.14 2.09 50,000 0 0.5
23/03/2015
2.14
 528,200 2.21 2.21 2.14 0 0 0
20/03/2015
2.21
 617,900 2.16 2.21 2.14 0 0 0
19/03/2015
2.16
 347,800 2.19 2.19 2.16 0 0 0
18/03/2015
2.19
 493,610 2.21 2.21 2.16 0 0 0
17/03/2015
2.21
 272,400 2.16 2.21 2.19 500 0 0.0
16/03/2015
2.16
 614,300 2.21 2.21 2.16 500 0 0.0
13/03/2015
2.21
 667,700 2.25 2.28 2.21 0 0 0
12/03/2015
2.25
 525,800 2.23 2.25 2.21 0 0 0
11/03/2015
2.23
 532,600 2.25 2.25 2.23 500 0 0.0
10/03/2015
2.25
 771,530 2.25 2.28 2.23 3,200 0 0.0
09/03/2015
2.25
 610,500 2.30 2.30 2.23 25,500 0 0.2
06/03/2015
2.30
 665,750 2.32 2.32 2.30 20,000 0 0.2
05/03/2015
2.32
 491,860 2.35 2.37 2.32 0 0 0
04/03/2015
2.35
 1,951,100 2.25 2.35 2.28 0 0 0
03/03/2015
2.25
 525,000 2.23 2.28 2.23 0 0 0
02/03/2015
2.23
 407,600 2.25 2.25 2.21 50,000 0 0.5
27/02/2015
2.25
 536,500 2.25 2.30 2.25 0 19,900 -0.2
26/02/2015
2.25
 178,000 2.25 2.28 2.23 0 0 0
25/02/2015
2.25
 892,800 2.30 2.32 2.25 0 0 0
24/02/2015
2.30
 488,800 2.23 2.30 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |