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)
14/04/2016
1.63
 970,710 1.63 1.66 1.61 598,400 200 4.2
13/04/2016
1.63
 647,410 1.59 1.63 1.59 471,000 0 3.3
12/04/2016
1.59
 196,400 1.61 1.61 1.59 0 0 0
11/04/2016
1.61
 511,200 1.61 1.66 1.61 0 0 0
08/04/2016
1.61
 453,400 1.59 1.63 1.56 85,200 0 0.6
07/04/2016
1.59
 230,300 1.59 1.61 1.56 44,000 0 0.3
06/04/2016
1.59
 273,900 1.59 1.59 1.56 0 0 0
05/04/2016
1.59
 295,600 1.56 1.59 1.54 0 0 0
04/04/2016
1.56
 140,200 1.54 1.56 1.54 0 0 0
01/04/2016
1.54
 335,320 1.54 1.56 1.52 56,100 0 0.4
31/03/2016
1.54
 94,200 1.61 1.61 1.54 14,500 0 0.1
30/03/2016
1.61
 322,950 1.59 1.61 1.56 61,000 0 0.4
29/03/2016
1.59
 427,610 1.61 1.61 1.56 76,400 0 0.5
28/03/2016
1.61
 104,700 1.59 1.61 1.59 0 0 0
25/03/2016
1.59
 402,800 1.61 1.61 1.59 0 0 0
24/03/2016
1.61
 824,576 1.66 1.68 1.61 0 0 0
23/03/2016
1.66
 317,200 1.63 1.66 1.63 5,800 0 0.0
22/03/2016
1.63
 497,996 1.66 1.66 1.61 47,500 0 0.3
21/03/2016
1.66
 922,600 1.68 1.70 1.63 0 0 0
18/03/2016
1.68
 810,400 1.68 1.70 1.66 0 0 0
17/03/2016
1.68
 510,600 1.68 1.73 1.68 47,000 0 0.3
16/03/2016
1.68
 673,400 1.68 1.70 1.66 2,400 0 0.0
15/03/2016
1.68
 224,800 1.70 1.73 1.68 0 0 0
14/03/2016
1.70
 709,100 1.68 1.73 1.70 0 0 0
11/03/2016
1.68
 155,100 1.70 1.70 1.66 0 0 0
10/03/2016
1.70
 425,500 1.66 1.70 1.66 0 0 0
09/03/2016
1.66
 87,400 1.66 1.68 1.66 0 0 0
08/03/2016
1.66
 111,200 1.66 1.68 1.63 0 0 0
07/03/2016
1.66
 408,230 1.66 1.68 1.63 33,000 0 0.2
04/03/2016
1.66
 140,800 1.66 1.68 1.66 14,400 0 0.1
03/03/2016
1.66
 163,300 1.70 1.70 1.66 0 0 0
02/03/2016
1.70
 190,735 1.68 1.73 1.68 0 0 0
01/03/2016
1.68
 217,800 1.68 1.70 1.68 19,000 0 0.1
29/02/2016
1.68
 276,200 1.70 1.70 1.63 0 0 0
26/02/2016
1.70
 117,700 1.66 1.70 1.66 20,000 0 0.1
25/02/2016
1.66
 405,300 1.73 1.73 1.66 0 0 0
24/02/2016
1.73
 333,100 1.70 1.73 1.68 0 0 0
23/02/2016
1.70
 451,700 1.73 1.75 1.68 0 0 0
22/02/2016
1.73
 845,700 1.68 1.73 1.66 0 0 0
19/02/2016
1.68
 195,700 1.68 1.68 1.66 0 0 0
18/02/2016
1.68
 150,400 1.68 1.68 1.66 0 0 0
17/02/2016
1.68
 259,000 1.66 1.70 1.66 0 0 0
16/02/2016
1.66
 341,800 1.63 1.66 1.61 59,000 0 0.4
15/02/2016
1.63
 285,400 1.63 1.63 1.59 0 0 0
05/02/2016
1.63
 200,100 1.59 1.63 1.54 39,600 0 0.3
04/02/2016
1.59
 67,400 1.56 1.61 1.56 3,000 0 0.0
03/02/2016
1.56
 285,800 1.56 1.59 1.54 0 0 0
02/02/2016
1.56
 571,700 1.61 1.63 1.56 0 0 0
01/02/2016
1.61
 446,200 1.59 1.61 1.59 75,000 0 0.5
29/01/2016
1.59
 565,500 1.56 1.61 1.56 0 0 0
28/01/2016
1.56
 417,200 1.56 1.61 1.54 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |