CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |