CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.80
0.80
(5.33%)
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
(2026-06-29) 		-3.40 -18.48% 333,954,400 -357,361 0
14.30
19.40
15
2 tháng
(2026-06-01) 		-3.20 -17.58% 602,586,000 -1,248,170 0
14.30
19.40
15
3 tháng
(2026-05-04) 		-1.90 -11.24% 860,783,100 -6,971,363 0
14.30
19.40
15
6 tháng
(2026-01-30) 		-3.70 -19.79% 1,789,166,500 3,757,950 113.1
14.30
19.70
15
12 tháng
(2025-08-04) 		-8.60 -36.44% 4,795,825,400 -22,912,339 -686.9
14.30
29.20
15
24 tháng
(2024-08-08) 		3.40 29.26% 8,128,875,485 -17,956,610 -687.0
8.90
29.20
15
36 tháng
(2023-08-14) 		1.65 12.33% 13,336,183,376 -40,022,644 -1,191.8
8.90
29.20
15
60 tháng
(2021-08-24) 		-1.73 -10.36% 19,306,119,151 -16,139,728 -794.5
4.29
29.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |