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)
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
08/09/2015
1.61
 320,100 1.56 1.61 1.54 0 0 0
07/09/2015
1.56
 173,300 1.59 1.61 1.56 3,800 0 0.0
04/09/2015
1.59
 115,400 1.61 1.63 1.56 0 0 0
03/09/2015
1.61
 533,300 1.63 1.66 1.59 0 4,000 -0.0
01/09/2015
1.63
 191,400 1.63 1.66 1.61 0 0 0
31/08/2015
1.63
 513,410 1.68 1.70 1.63 0 0 0
28/08/2015
1.68
 1,208,950 1.59 1.70 1.61 19,000 0 0.1
27/08/2015
1.59
 521,500 1.61 1.66 1.59 0 0 0
26/08/2015
1.61
 621,700 1.52 1.61 1.54 0 0 0
25/08/2015
1.52
 1,233,100 1.50 1.59 1.43 0 0 0
24/08/2015
1.50
 1,951,900 1.66 1.66 1.50 0 5,500 -0.0
21/08/2015
1.66
 1,197,800 1.70 1.86 1.56 0 0 0
20/08/2015
1.70
 327,600 1.77 1.93 1.70 0 0 0
19/08/2015
1.77
 1,053,711 1.68 1.84 1.66 0 0 0
18/08/2015
1.68
 1,174,200 1.70 1.86 1.66 0 821,000 -6.0
17/08/2015
1.70
 439,000 1.75 1.77 1.70 0 0 0
14/08/2015
1.75
 393,400 1.77 1.77 1.70 0 0 0
13/08/2015
1.77
 646,594 1.79 1.79 1.70 0 0 0
12/08/2015
1.79
 666,600 1.82 1.82 1.66 0 0 0
11/08/2015
1.82
 554,900 1.84 1.86 1.82 0 0 0
10/08/2015
1.84
 481,010 1.84 1.86 1.84 3,100 0 0.0
07/08/2015
1.84
 583,310 1.84 2.02 1.82 0 0 0
06/08/2015
1.84
 422,200 1.86 2.05 1.84 0 0 0
05/08/2015
1.86
 924,000 1.79 1.96 1.82 0 0 0
04/08/2015
1.79
 645,300 1.77 1.84 1.61 0 0 0
03/08/2015
1.77
 735,000 1.84 1.84 1.66 26,300 0 0.2
31/07/2015
1.84
 365,800 1.89 1.91 1.84 0 0 0
30/07/2015
1.89
 444,800 1.84 1.89 1.84 0 0 0
29/07/2015
1.84
 473,811 1.84 1.89 1.84 0 0 0
28/07/2015
1.84
 581,700 1.89 1.91 1.84 0 0 0
27/07/2015
1.89
 766,729 1.84 1.93 1.84 0 0 0
24/07/2015
1.84
 634,300 1.84 1.89 1.84 0 0 0
23/07/2015
1.84
 506,040 1.89 1.93 1.84 0 0 0
22/07/2015
1.89
 838,200 1.84 1.89 1.84 0 431,100 -3.5
21/07/2015
1.84
 1,505,408 1.89 1.96 1.82 1,000 300,200 -2.4
20/07/2015
1.89
 547,700 1.91 1.91 1.86 400 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |