CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.20 -11.70% 325,351,400 12,899,200 212.2
16.20
19.70
16.20
2 tháng
(2026-01-19) 		-3.60 -17.82% 583,452,900 -1,489,700 -61.4
16.20
20.20
16.20
3 tháng
(2025-12-18) 		-4.40 -20.95% 937,971,700 -4,353,700 -120.2
16.20
21.90
16.20
6 tháng
(2025-09-19) 		-8.50 -33.86% 2,246,979,300 -55,241,500 -1,425.5
16.20
27.40
16.20
12 tháng
(2025-03-24) 		4.60 38.31% 5,493,061,500 4,166,726 -392.1
9.30
29.20
16.20
24 tháng
(2024-03-28) 		0.23 1.38% 8,183,653,070 -24,859,034 -881.7
8.90
29.20
16.20
36 tháng
(2023-04-03) 		9.05 119.85% 13,959,052,412 -4,310,745 -715.6
7.39
29.20
16.20
60 tháng
(2021-04-13) 		4.47 36.80% 18,757,168,642 -15,828,189 -871.1
4.29
29.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/05/2015
1.61
 1,066,000 1.47 1.61 1.47 0 0 0
19/05/2015
1.47
 530,400 1.45 1.47 1.43 0 0 0
18/05/2015
1.45
 568,400 1.47 1.47 1.43 0 0 0
15/05/2015
1.47
 1,045,200 1.54 1.56 1.47 0 0 0
14/05/2015
1.54
 377,900 1.50 1.56 1.50 0 0 0
13/05/2015
1.50
 376,978 1.52 1.54 1.47 1,000 0 0.0
12/05/2015
1.52
 1,311,600 1.63 1.63 1.50 0 0 0
11/05/2015
1.63
 521,200 1.66 1.68 1.63 0 0 0
08/05/2015
1.66
 274,470 1.66 1.68 1.63 0 0 0
07/05/2015
1.66
 442,010 1.63 1.70 1.61 0 0 0
06/05/2015
1.63
 318,700 1.73 1.73 1.63 0 0 0
05/05/2015
1.73
 1,047,500 1.66 1.73 1.59 0 0 0
04/05/2015
1.66
 947,810 1.82 1.82 1.66 0 0 0
27/04/2015
1.82
 218,200 1.86 1.86 1.79 0 0 0
24/04/2015
1.86
 341,100 1.86 1.86 1.84 0 0 0
23/04/2015
1.86
 526,570 1.86 1.89 1.84 1,000 0 0.0
22/04/2015
1.86
 233,400 1.89 1.91 1.86 0 0 0
21/04/2015
1.89
 402,228 1.91 1.93 1.89 0 0 0
20/04/2015
1.91
 263,700 1.93 1.93 1.89 0 0 0
17/04/2015
1.93
 396,610 1.93 1.96 1.91 0 0 0
16/04/2015
1.93
 681,050 1.91 1.98 1.91 0 0 0
15/04/2015
1.91
 497,800 1.91 1.96 1.89 0 0 0
14/04/2015
1.91
 510,800 1.96 1.96 1.91 0 0 0
13/04/2015
1.96
 837,748 1.93 1.98 1.93 0 0 0
10/04/2015
1.93
 1,437,550 1.89 1.98 1.70 0 0 0
09/04/2015
1.89
 800,130 1.84 1.91 1.84 50,000 0 0.4
08/04/2015
1.84
 398,260 1.86 1.89 1.82 0 0 0
07/04/2015
1.86
 1,425,700 1.82 1.86 1.82 0 0 0
06/04/2015
1.82
 304,800 1.89 1.89 1.82 50,000 0 0.4
03/04/2015
1.89
 352,610 1.89 1.89 1.86 0 0 0
02/04/2015
1.89
 525,790 1.82 1.89 1.79 1,200 0 0.0
01/04/2015
1.82
 736,600 1.93 1.96 1.82 0 20,000 -0.2
31/03/2015
1.93
 1,433,130 1.93 1.98 1.93 0 0 0
30/03/2015
1.93
 1,020,100 2.05 2.07 1.93 0 0 0
27/03/2015
2.05
 960,608 2.07 2.09 1.86 1,000 0 0.0
26/03/2015
2.07
 674,000 2.07 2.12 2.07 0 0 0
25/03/2015
2.07
 815,600 2.12 2.14 2.07 0 0 0
24/03/2015
2.12
 649,300 2.14 2.14 2.09 50,000 0 0.5
23/03/2015
2.14
 528,200 2.21 2.21 2.14 0 0 0
20/03/2015
2.21
 617,900 2.16 2.21 2.14 0 0 0
19/03/2015
2.16
 347,800 2.19 2.19 2.16 0 0 0
18/03/2015
2.19
 493,610 2.21 2.21 2.16 0 0 0
17/03/2015
2.21
 272,400 2.16 2.21 2.19 500 0 0.0
16/03/2015
2.16
 614,300 2.21 2.21 2.16 500 0 0.0
13/03/2015
2.21
 667,700 2.25 2.28 2.21 0 0 0
12/03/2015
2.25
 525,800 2.23 2.25 2.21 0 0 0
11/03/2015
2.23
 532,600 2.25 2.25 2.23 500 0 0.0
10/03/2015
2.25
 771,530 2.25 2.28 2.23 3,200 0 0.0
09/03/2015
2.25
 610,500 2.30 2.30 2.23 25,500 0 0.2
06/03/2015
2.30
 665,750 2.32 2.32 2.30 20,000 0 0.2
05/03/2015
2.32
 491,860 2.35 2.37 2.32 0 0 0
04/03/2015
2.35
 1,951,100 2.25 2.35 2.28 0 0 0
03/03/2015
2.25
 525,000 2.23 2.28 2.23 0 0 0
02/03/2015
2.23
 407,600 2.25 2.25 2.21 50,000 0 0.5
27/02/2015
2.25
 536,500 2.25 2.30 2.25 0 19,900 -0.2
26/02/2015
2.25
 178,000 2.25 2.28 2.23 0 0 0
25/02/2015
2.25
 892,800 2.30 2.32 2.25 0 0 0
24/02/2015
2.30
 488,800 2.23 2.30 2.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |