CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.50
0.50
(3.33%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |