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)
24/09/2014
2.72
 5,259,389 2.65 2.78 2.67 0 0 0
23/09/2014
2.65
 2,829,310 2.60 2.72 2.53 0 0 0
22/09/2014
2.60
 3,555,499 2.72 2.81 2.60 0 23,800 -0.3
19/09/2014
2.72
 3,885,600 2.72 2.76 2.60 0 0 0
18/09/2014
2.72
 7,857,040 3.01 3.01 2.72 400 0 0.0
17/09/2014
3.01
 6,950,676 2.88 3.11 2.92 22,000 0 0.3
16/09/2014
2.88
 5,625,570 2.62 2.88 2.55 3,300 0 0.0
15/09/2014
2.62
 5,791,651 2.72 2.74 2.62 0 0 0
12/09/2014
2.72
 4,732,730 2.69 2.76 2.65 0 2,100 -0.0
11/09/2014
2.69
 5,371,938 2.53 2.74 2.55 0 15,500 -0.2
10/09/2014
2.53
 4,294,392 2.37 2.53 2.37 0 700 -0.0
09/09/2014
2.37
 7,374,530 2.53 2.58 2.30 2,000 5,000 -0.0
08/09/2014
2.53
 3,461,430 2.49 2.58 2.49 200 0 0.0
05/09/2014
2.49
 2,752,060 2.44 2.49 2.42 0 6,500 -0.1
04/09/2014
2.44
 2,946,950 2.46 2.49 2.39 0 19,000 -0.2
03/09/2014
2.46
 4,137,100 2.37 2.51 2.39 700 0 0.0
29/08/2014
2.37
 4,453,626 2.30 2.37 2.28 6,500 12,000 -0.1
28/08/2014
2.30
 5,064,140 2.19 2.35 2.19 0 25,200 -0.0
27/08/2014
2.19
 2,626,640 2.21 2.25 2.07 0 0 0
26/08/2014
2.21
 3,069,810 2.21 2.23 2.16 0 0 0
25/08/2014
2.21
 3,430,660 2.16 2.25 2.19 5,000 45,000 -0.0
22/08/2014
2.16
 2,944,991 2.12 2.19 2.14 7,000 0 0.1
21/08/2014
2.12
 3,652,700 2.09 2.16 2.12 7,000 0 0.1
20/08/2014
2.09
 1,318,500 2.09 2.12 2.07 0 0 0
19/08/2014
2.09
 3,098,565 2.14 2.16 2.07 34,000 0 0.3
18/08/2014
2.14
 4,567,166 2.07 2.16 2.07 0 0 0
15/08/2014
2.07
 1,241,950 2.07 2.07 2.05 0 0 0
14/08/2014
2.07
 3,506,764 2.05 2.12 2.02 0 0 0
13/08/2014
2.05
 2,008,810 1.98 2.05 1.98 0 0 0
12/08/2014
1.98
 706,130 1.98 2.00 1.96 0 0 0
11/08/2014
1.98
 931,700 2.02 2.02 1.98 0 0 0
08/08/2014
2.02
 2,542,010 2.02 2.07 2.00 0 0 0
07/08/2014
2.02
 941,560 1.98 2.02 1.98 0 0 0
06/08/2014
1.98
 1,405,100 2.00 2.02 1.91 0 0 0
05/08/2014
2.00
 1,134,680 1.98 2.00 1.96 0 0 0
04/08/2014
1.98
 858,940 1.93 1.98 1.91 1,000 0 0.0
01/08/2014
1.93
 877,800 1.98 1.98 1.91 0 20,000 -0.2
31/07/2014
1.98
 1,261,900 1.91 1.98 1.89 0 0 0
30/07/2014
1.91
 981,150 1.91 1.93 1.89 0 0 0
29/07/2014
1.91
 1,490,400 1.86 1.91 1.86 0 0 0
28/07/2014
1.86
 3,863,107 1.96 1.96 1.82 0 8,000 -0.1
25/07/2014
1.96
 1,255,100 2.00 2.02 1.96 0 10,000 -0.1
24/07/2014
2.00
 1,047,600 1.98 2.02 1.98 0 0 0
23/07/2014
1.98
 1,099,500 2.00 2.02 1.96 0 0 0
22/07/2014
2.00
 1,854,400 2.05 2.07 2.00 0 4,100 -0.0
21/07/2014
2.05
 1,494,040 2.09 2.12 2.05 10,800 6,000 0.0
18/07/2014
2.09
 1,979,585 2.07 2.09 2.05 6,600 1,000 0.1
17/07/2014
2.07
 1,654,300 2.09 2.12 2.07 21,100 0 0.2
16/07/2014
2.09
 2,927,516 2.14 2.21 2.09 6,000 6,000 0
15/07/2014
2.14
 1,193,412 2.14 2.16 1.93 0 0 0
14/07/2014
2.14
 1,143,600 2.12 2.14 2.07 0 0 0
11/07/2014
2.12
 1,747,600 2.09 2.12 2.07 6,000 1,000 0.0
10/07/2014
2.09
 2,634,110 2.16 2.16 2.09 0 27,000 -0.2
09/07/2014
2.16
 1,415,900 2.21 2.23 2.16 0 8,000 -0.1
08/07/2014
2.21
 2,254,200 2.14 2.21 2.14 0 37,000 -0.4
07/07/2014
2.14
 1,537,000 2.16 2.21 2.14 0 6,000 -0.1
04/07/2014
2.16
 2,949,700 2.16 2.19 2.14 9,000 10,000 -0.0
03/07/2014
2.16
 6,110,426 2.09 2.16 2.05 8,000 8,000 -0.0
02/07/2014
2.09
 3,513,755 2.05 2.09 2.05 0 8,000 -0.1
01/07/2014
2.05
 1,386,100 2.02 2.07 2.00 8,000 0 0.1
30/06/2014
2.02
 1,730,250 2.00 2.05 2.02 7,000 0 0.1
27/06/2014
2.00
 943,800 2.02 2.02 2.00 15,000 10,000 0.0
26/06/2014
2.02
 2,513,800 2.00 2.09 1.98 10,000 0 0.1
25/06/2014
2.00
 1,601,510 1.98 2.02 1.96 0 0 0
24/06/2014
1.98
 926,800 1.93 1.98 1.91 10,000 0 0.1
23/06/2014
1.93
 587,800 1.96 1.96 1.91 0 0 0
20/06/2014
1.96
 701,300 1.96 1.98 1.93 0 0 0
19/06/2014
1.96
 2,582,200 2.02 2.02 1.89 0 0 0
18/06/2014
2.02
 1,246,500 2.02 2.05 2.00 0 0 0
17/06/2014
2.02
 1,834,600 1.96 2.05 1.96 30,000 0 0.3
16/06/2014
1.96
 1,171,900 1.93 1.98 1.93 0 0 0
13/06/2014
1.93
 1,353,100 1.98 1.98 1.93 0 1,500 -0.0
12/06/2014
1.98
 1,511,400 1.98 2.02 1.96 0 0 0
11/06/2014
1.98
 2,279,900 1.93 2.02 1.91 2,500 0 0.0
10/06/2014
1.93
 2,482,110 1.96 1.98 1.91 0 0 0
09/06/2014
1.96
 4,304,400 2.05 2.23 1.93 6,500 0 0.1
06/06/2014
2.05
 2,952,800 1.86 2.05 1.86 0 0 0
05/06/2014
1.86
 1,922,300 1.77 1.89 1.75 0 0 0
04/06/2014
1.77
 2,279,410 1.84 1.86 1.75 1,800 0 0.0
03/06/2014
1.84
 1,457,800 1.82 1.89 1.79 0 0 0
02/06/2014
1.82
 2,302,710 1.91 1.91 1.82 1,900 9,000 -0.1
30/05/2014
1.91
 3,502,200 1.96 2.00 1.91 300 2,000 -0.0
29/05/2014
1.96
 4,309,800 2.09 2.09 1.96 1,400 0 0.0
28/05/2014
2.09
 3,136,448 2.05 2.16 2.05 0 0 0
27/05/2014
2.05
 5,194,130 1.86 2.05 1.86 0 0 0
26/05/2014
1.86
 2,318,840 1.86 1.91 1.82 0 0 0
23/05/2014
1.86
 2,356,450 1.82 1.86 1.79 2,500 0 0.0
22/05/2014
1.82
 2,796,610 1.89 1.93 1.82 2,500 0 0.0
21/05/2014
1.89
 3,297,704 1.82 1.93 1.77 1,400 0 0.0
20/05/2014
1.82
 3,931,600 1.75 1.84 1.68 6,000 0 0.0
19/05/2014
1.75
 1,998,254 1.66 1.79 1.61 3,300 10,000 -0.1
16/05/2014
1.66
 2,171,400 1.52 1.66 1.50 1,600 200 0.0
15/05/2014
1.52
 5,432,710 1.56 1.68 1.45 3,500 0 0.0
14/05/2014
1.56
 2,410,610 1.43 1.56 1.40 500 0 0.0
13/05/2014
1.43
 3,380,100 1.54 1.54 1.40 0 0 0
12/05/2014
1.54
 2,831,400 1.70 1.70 1.54 0 0 0
09/05/2014
1.70
 4,044,000 1.73 1.75 1.56 1,000 31,200 -0.2
08/05/2014
1.73
 2,096,940 1.91 1.91 1.73 0 30,000 -0.2
07/05/2014
1.91
 2,229,044 1.98 2.00 1.84 0 1,600 -0.0
06/05/2014
1.98
 4,029,202 2.07 2.07 1.86 53,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |