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)
13/02/2015
2.23
 467,400 2.23 2.28 2.23 0 0 0
12/02/2015
2.23
 627,000 2.25 2.28 2.23 0 200 -0.0
11/02/2015
2.25
 526,500 2.16 2.25 2.16 0 0 0
10/02/2015
2.16
 218,700 2.16 2.19 2.14 0 0 0
09/02/2015
2.16
 454,800 2.19 2.21 2.16 0 0 0
06/02/2015
2.19
 785,000 2.16 2.21 2.16 0 0 0
05/02/2015
2.16
 446,610 2.16 2.19 2.14 200 0 0.0
04/02/2015
2.16
 583,440 2.21 2.21 2.16 0 0 0
03/02/2015
2.21
 980,510 2.25 2.30 2.21 0 0 0
02/02/2015
2.25
 351,700 2.32 2.35 2.25 0 0 0
30/01/2015
2.32
 904,200 2.39 2.42 2.30 0 0 0
29/01/2015
2.39
 531,848 2.37 2.39 2.37 20,000 0 0.2
28/01/2015
2.37
 1,134,608 2.35 2.39 2.32 0 50,000 -0.5
27/01/2015
2.35
 1,542,700 2.39 2.42 2.32 0 5,000 -0.1
26/01/2015
2.39
 1,417,600 2.44 2.46 2.39 0 10,000 -0.1
23/01/2015
2.44
 1,219,910 2.42 2.46 2.42 0 0 0
22/01/2015
2.42
 1,360,310 2.39 2.46 2.35 0 0 0
21/01/2015
2.39
 5,356,141 2.53 2.53 2.39 0 3,000 -0.0
20/01/2015
2.53
 1,219,022 2.53 2.55 2.49 369,200 0 4.1
19/01/2015
2.53
 1,759,020 2.51 2.53 2.49 520,000 2,000 5.7
16/01/2015
2.51
 2,380,710 2.49 2.60 2.51 0 400 -0.0
15/01/2015
2.49
 1,100,700 2.46 2.53 2.49 0 0 0
14/01/2015
2.46
 1,458,020 2.46 2.53 2.23 0 0 0
13/01/2015
2.46
 987,100 2.49 2.51 2.44 0 0 0
12/01/2015
2.49
 1,039,980 2.55 2.58 2.30 0 0 0
09/01/2015
2.55
 2,502,650 2.51 2.58 2.49 100,000 2,000 1.1
08/01/2015
2.51
 2,817,420 2.44 2.55 2.46 661,300 0 7.2
07/01/2015
2.44
 912,572 2.46 2.51 2.44 0 0 0
06/01/2015
2.46
 1,663,710 2.42 2.46 2.30 0 4,000 -0.0
05/01/2015
2.42
 782,600 2.44 2.46 2.39 0 0 0
31/12/2014
2.44
 1,332,150 2.28 2.46 2.28 0 143,100 -1.5
30/12/2014
2.28
 2,225,800 2.14 2.28 2.02 44,000 4,000 0.4
29/12/2014
2.14
 1,215,000 2.28 2.35 2.07 6,000 2,000 0.0
26/12/2014
2.28
 1,356,600 2.42 2.44 2.19 134,200 3,000 1.3
25/12/2014
2.42
 730,700 2.49 2.49 2.42 0 0 0
24/12/2014
2.49
 487,522 2.51 2.55 2.49 0 0 0
23/12/2014
2.51
 643,300 2.55 2.58 2.49 0 2,000 -0.0
22/12/2014
2.55
 1,746,740 2.46 2.58 2.44 0 11,000 -0.1
19/12/2014
2.46
 950,000 2.55 2.58 2.44 3,000 0 0.0
18/12/2014
2.55
 1,211,120 2.51 2.58 2.53 0 3,000 -0.0
17/12/2014
2.51
 2,435,850 2.62 2.62 2.39 7,000 4,000 0.0
16/12/2014
2.62
 930,500 2.67 2.67 2.60 0 0 0
15/12/2014
2.67
 720,740 2.69 2.72 2.67 0 0 0
12/12/2014
2.69
 819,056 2.65 2.72 2.65 0 0 0
11/12/2014
2.65
 858,500 2.72 2.72 2.62 0 1,000 -0.0
10/12/2014
2.72
 1,275,171 2.58 2.72 2.55 0 0 0
09/12/2014
2.58
 2,978,443 2.81 2.81 2.58 0 0 0
08/12/2014
2.81
 1,723,600 2.85 2.85 2.76 397,000 0 4.9
05/12/2014
2.85
 1,136,391 2.81 2.85 2.78 313,000 0 3.8
04/12/2014
2.81
 2,338,000 2.83 2.88 2.81 678,900 0 8.4
03/12/2014
2.83
 1,939,300 2.78 2.85 2.78 461,600 0 5.6
02/12/2014
2.78
 1,579,300 2.74 2.78 2.74 48,200 0 0.6
01/12/2014
2.74
 1,164,800 2.78 2.81 2.74 500 0 0.0
28/11/2014
2.78
 1,550,560 2.72 2.78 2.69 100,000 0 1.2
27/11/2014
2.72
 1,247,720 2.65 2.72 2.39 10,400 0 0.1
26/11/2014
2.65
 1,856,450 2.69 2.74 2.44 200,000 3,600 2.3
25/11/2014
2.69
 1,280,070 2.65 2.74 2.62 324,000 1,800 3.8
24/11/2014
2.65
 1,964,110 2.72 2.72 2.65 10,000 4,000 0.1
21/11/2014
2.72
 2,511,900 2.81 2.83 2.72 272,600 3,000 3.3
20/11/2014
2.81
 1,367,672 2.74 2.83 2.74 53,500 0 0.6
19/11/2014
2.74
 2,767,580 2.78 2.78 2.69 12,800 0 0.2
18/11/2014
2.78
 1,736,050 2.85 2.85 2.78 0 0 0
17/11/2014
2.85
 1,313,700 2.88 2.90 2.85 0 8,000 -0.1
14/11/2014
2.88
 2,611,800 2.90 2.95 2.83 30,000 9,000 0.3
13/11/2014
2.90
 4,546,216 2.88 2.99 2.85 919,300 19,200 11.2
12/11/2014
2.88
 3,583,214 2.81 2.92 2.78 620,600 0 7.7
11/11/2014
2.81
 2,194,137 2.81 2.85 2.76 0 0 0
10/11/2014
2.81
 4,274,381 2.72 2.83 2.74 0 0 0
07/11/2014
2.72
 1,549,900 2.67 2.72 2.65 2,400 1,000 0.0
06/11/2014
2.67
 1,329,503 2.72 2.74 2.67 6,300 0 0.1
05/11/2014
2.72
 2,247,600 2.69 2.72 2.62 154,200 0 1.8
04/11/2014
2.69
 1,334,100 2.72 2.72 2.67 0 0 0
03/11/2014
2.72
 1,752,000 2.67 2.74 2.67 3,700 9,000 -0.1
31/10/2014
2.67
 2,043,140 2.60 2.67 2.58 5,300 3,000 0.0
30/10/2014
2.60
 1,113,080 2.62 2.62 2.58 6,000 0 0.1
29/10/2014
2.62
 1,818,850 2.58 2.65 2.42 20,000 0 0.2
28/10/2014
2.58
 1,921,100 2.46 2.58 2.42 4,000 10,000 -0.0
27/10/2014
2.46
 3,015,344 2.60 2.62 2.46 4,000 10,000 -0.1
24/10/2014
2.60
 2,317,800 2.67 2.69 2.60 14,000 0 0.2
23/10/2014
2.67
 2,845,730 2.74 2.76 2.65 10,500 100 0.1
22/10/2014
2.74
 2,761,244 2.65 2.76 2.67 9,000 0 0.1
21/10/2014
2.65
 1,541,100 2.67 2.69 2.62 30,000 0 0.3
20/10/2014
2.67
 1,717,421 2.72 2.76 2.67 11,000 0 0.1
17/10/2014
2.72
 4,144,010 2.60 2.72 2.60 0 0 0
16/10/2014
2.60
 4,292,610 2.78 2.78 2.60 0 0 0
15/10/2014
2.78
 4,089,230 2.78 2.83 2.74 200 0 0.0
14/10/2014
2.78
 5,184,500 2.95 2.99 2.78 0 0 0
13/10/2014
2.95
 2,972,032 2.88 2.95 2.83 0 0 0
10/10/2014
2.88
 3,732,330 2.97 2.97 2.88 0 0 0
09/10/2014
2.97
 1,987,900 3.01 3.04 2.95 0 0 0
08/10/2014
3.01
 3,118,200 3.01 3.06 2.95 0 0 0
07/10/2014
3.01
 3,069,410 3.06 3.06 2.99 0 0 0
06/10/2014
3.06
 3,224,640 2.97 3.13 2.99 0 0 0
03/10/2014
2.97
 2,932,241 3.01 3.06 2.95 0 0 0
02/10/2014
3.01
 4,776,511 2.95 3.06 2.92 15,400 1,800 0.2
01/10/2014
2.95
 2,322,820 2.92 2.99 2.92 0 0 0
30/09/2014
2.92
 3,030,050 2.88 2.95 2.83 0 0 0
29/09/2014
2.88
 3,018,752 2.83 2.97 2.83 0 0 0
26/09/2014
2.83
 3,997,835 2.88 2.92 2.83 0 0 0
25/09/2014
2.88
 2,929,422 2.72 2.88 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |