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
(2025-11-04) 		-1.40 -6.14% 357,245,300 -3,456,700 -86.3
20.50
22.90
22
2 tháng
(2025-10-06) 		-5.30 -19.85% 939,775,000 -33,635,700 -869.3
20.50
27.40
22
3 tháng
(2025-09-05) 		-5.60 -20.74% 1,411,913,800 -65,066,000 -1,693.2
20.50
27.40
22
6 tháng
(2025-06-09) 		8.10 60.90% 3,575,155,300 11,888,511 -165.0
12.70
29.20
22
12 tháng
(2024-12-09) 		10.59 97.97% 5,017,509,283 29,786,467 6.0
8.90
29.20
22
24 tháng
(2023-12-15) 		6.70 45.54% 8,534,132,176 -49,207,818 -1,281.1
8.90
29.20
22
36 tháng
(2022-12-20) 		13.85 183.41% 13,829,247,064 4,521,925 -548.6
6.36
29.20
22
60 tháng
(2020-12-30) 		12.42 138.19% 18,167,747,819 -7,198,962 -629.4
4.29
29.20
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
11.37
 8,305,500 11.21 11.52 11.21 4,149,900 28,000 57.6
18/02/2025
11.29
 14,374,700 11.05 11.37 10.89 432,900 324,100 1.6
17/02/2025
11.13
 16,215,600 10.81 11.37 10.81 246,500 1,570,100 -18.4
14/02/2025
10.89
 16,037,600 10.73 11.05 10.73 2,877,300 931,600 26.4
13/02/2025
10.73
 4,473,600 10.17 10.81 10.09 2,000,000 124,600 25.1
12/02/2025
10.73
 6,740,441 9.70 10.97 9.70 345,000 107,700 3.2
11/02/2025
10.73
 7,797,751 10.57 10.81 10.41 615,900 51,600 7.6
10/02/2025
10.65
 12,907,207 10.73 10.89 10.57 1,001,600 91,050 12.3
07/02/2025
10.81
 13,254,976 10.89 10.97 10.65 1,230,500 397,400 11.3
06/02/2025
10.89
 10,602,630 9.86 11.13 9.86 102,000 1,070,300 -13.4
05/02/2025
10.89
 6,781,706 10.41 11.05 10.01 34,000 405,100 -5.1
04/02/2025
10.97
 25,304,055 9.70 11.05 9.30 988,400 1,096,260 -1.4
03/02/2025
10.25
 14,637,100 10.01 10.41 10.01 4,203,300 1,233,700 0
24/01/2025
10.17
 5,764,540 9.22 10.25 9.22 271,900 85,000 2.4
23/01/2025
10.17
 10,407,000 9.86 10.25 9.78 355,400 20,700 4.2
22/01/2025
9.86
 8,846,609 9.86 10.01 9.86 446,000 270,000 2.2
21/01/2025
9.86
 15,147,082 9.46 10.09 8.98 504,900 320,980 2.1
20/01/2025
9.54
 6,370,137 8.98 9.86 8.98 500 249,700 -3.0
17/01/2025
9.70
 4,890,344 9.38 9.70 9.38 100,000 22,800 0.9
16/01/2025
9.46
 9,398,989 8.58 9.78 8.58 67,100 437,000 -4.5
15/01/2025
9.22
 8,881,350 8.03 9.30 8.03 801,400 738,900 0.7
14/01/2025
8.90
 4,381,745 8.98 9.14 8.66 39,700 591,300 -6.3
13/01/2025
9.06
 7,702,756 8.43 9.22 8.19 420,100 791,900 -4.2
10/01/2025
9.06
 7,515,865 9.22 9.46 8.58 40,400 210,950 -2.0
09/01/2025
9.38
 3,652,061 8.58 9.62 8.58 15,100 64,800 -0.6
08/01/2025
9.54
 4,736,814 9.54 9.62 8.98 154,900 438,800 -3.4
07/01/2025
9.54
 4,943,671 9.62 9.86 8.74 8,100 325,900 -3.8
06/01/2025
9.70
 6,299,758 9.94 10.01 9.70 15,000 55,500 -0.5
03/01/2025
9.94
 5,583,633 10.09 10.25 9.46 100 587,332 -7.5
02/01/2025
10.17
 3,701,067 9.46 10.33 9.46 4,900 434,300 -5.5
31/12/2024
10.17
 4,484,129 10.25 10.33 10.17 0 475,700 -6.1
30/12/2024
10.33
 4,635,312 10.17 10.41 10.17 0 665,800 -8.7
27/12/2024
10.33
 4,099,049 10.25 10.49 10.25 8,000 381,900 -4.9
26/12/2024
10.33
 1,990,955 10.41 10.57 10.33 0 30,400 -0.4
25/12/2024
10.41
 8,551,815 9.54 10.65 9.54 458,700 0 6.1
24/12/2024
10.25
 3,503,486 9.54 10.41 9.54 0 5,200 -0.1
23/12/2024
10.33
 3,992,304 10.33 10.49 10.25 0 415,400 -5.4
20/12/2024
10.33
 4,560,162 10.33 10.49 10.25 400 432,000 -5.6
19/12/2024
10.41
 7,025,717 10.57 10.57 10.25 0 944,200 -12.3
18/12/2024
10.57
 5,298,772 10.33 10.65 10.33 62,000 1,788,200 -22.8
17/12/2024
10.57
 2,505,294 10.57 10.65 10.49 0 271,600 -3.6
16/12/2024
10.57
 3,826,978 10.49 10.65 10.49 17,200 0 0.2
13/12/2024
10.49
 3,541,441 10.65 10.65 10.49 16,000 0 0.2
12/12/2024
10.65
 5,108,514 10.33 10.81 10.33 18,700 485,386 -6.3
11/12/2024
10.73
 8,687,158 10.81 10.89 10.57 48,300 317,300 -3.6
10/12/2024
10.73
 4,593,050 10.73 10.97 10.65 71,500 17,011 0.7
09/12/2024
10.81
 5,484,760 10.73 11.05 10.65 55,500 117,200 -0.9
06/12/2024
10.89
 7,909,369 11.13 11.21 10.81 61,000 160,500 -1.4
05/12/2024
10.97
 16,698,252 10.17 11.13 10.09 392,900 162,000 3.1
04/12/2024
10.25
 5,854,740 10.33 10.41 10.17 3,800 447,400 -5.8
03/12/2024
10.41
 3,834,721 10.49 10.57 10.41 1,000 185,700 -2.4
02/12/2024
10.49
 2,216,117 10.49 10.73 10.49 0 63,200 -0.8
29/11/2024
10.49
 2,719,916 10.49 10.57 10.41 1,000 0 0.0
28/11/2024
10.49
 3,564,112 9.62 10.73 9.62 48,200 105,200 -0.8
27/11/2024
10.65
 3,880,227 9.62 10.73 9.62 692,586 37,400 8.7
26/11/2024
10.65
 7,631,736 10.33 10.81 10.25 48,800 20,200 0.4
25/11/2024
10.41
 3,001,199 10.25 10.41 10.25 47,600 7,700 0.5
22/11/2024
10.33
 4,057,974 10.41 10.57 10.33 34,300 124,225 -1.2
21/11/2024
10.49
 2,603,942 10.41 10.65 10.41 83,000 64,900 0.2
20/11/2024
10.41
 7,798,372 9.54 10.73 9.54 238,200 1,964,900 -22.7
19/11/2024
10.25
 5,366,907 10.41 10.65 10.25 100 2,029,000 -26.5
18/11/2024
10.49
 8,790,635 9.70 10.73 9.70 526,400 1,921,700 -18.4
15/11/2024
10.49
 9,284,727 10.81 10.89 10.41 52,000 1,400,900 -18.0
14/11/2024
10.81
 6,207,130 10.97 11.13 10.73 11,000 568,880 -7.7
13/11/2024
11.05
 4,517,088 10.97 11.13 10.97 300 166,700 -2.3
12/11/2024
11.13
 4,076,978 11.13 11.29 11.13 48,500 68,000 -0.3
11/11/2024
11.13
 6,288,932 11.21 11.29 10.97 0 295,600 -4.1
08/11/2024
11.21
 4,155,673 11.29 11.45 11.21 2,000 206,064 -2.9
07/11/2024
11.29
 4,450,958 11.37 11.52 11.29 300,000 128,900 2.4
06/11/2024
11.29
 5,040,337 10.33 11.37 10.33 0 0 0
05/11/2024
11.13
 2,634,571 11.13 11.29 11.13 500 154,600 -2.2
04/11/2024
11.13
 6,023,042 11.13 11.29 10.97 54,800 116,700 -0.9
01/11/2024
11.13
 4,735,307 11.21 11.37 11.13 100 19,900 -0.3
31/10/2024
11.29
 5,481,127 11.29 11.45 10.33 87,100 0 1.2
30/10/2024
11.21
 5,447,446 11.21 11.37 11.05 0 70,300 -1.0
29/10/2024
11.29
 4,151,973 11.13 11.37 10.97 149,000 300 2.1
28/10/2024
11.13
 12,259,022 10.81 11.37 10.81 384,000 8,244,823 -111.1
25/10/2024
11.29
 5,588,764 11.21 11.37 11.13 22,100 11,700 0.1
24/10/2024
11.21
 9,282,463 11.45 11.60 11.21 215,200 2,950,400 -39.4
23/10/2024
11.52
 9,260,677 11.45 11.68 11.37 14,000 3,228,600 -46.6
22/10/2024
11.60
 12,827,095 11.84 11.92 11.52 49,300 3,121,700 -45.4
21/10/2024
11.84
 10,524,599 11.92 12.16 11.29 101,000 20,000 1.2
18/10/2024
12.16
 3,273,947 11.05 12.40 11.05 7,800 56,245 -0.7
17/10/2024
12.24
 8,368,499 12.16 12.24 11.84 330,300 1,227,200 -13.5
16/10/2024
12.08
 6,279,973 12.24 12.32 12.00 500 1,644,200 -25.2
15/10/2024
12.24
 8,983,446 12.48 12.64 12.24 84,500 934,200 -13.2
14/10/2024
12.48
 6,706,236 12.32 12.64 12.32 176,700 2,400 2.7
11/10/2024
12.32
 4,335,039 12.32 12.40 12.24 39,732 1,001,500 -14.9
10/10/2024
12.32
 4,703,365 12.48 12.64 12.32 0 1,049,700 -16.5
09/10/2024
12.48
 8,906,974 12.16 12.56 12.16 629,100 1,039,700 -6.3
08/10/2024
12.24
 11,435,527 12.40 12.64 12.24 502,400 2,201,500 -26.7
07/10/2024
12.48
 11,057,622 12.56 12.72 12.32 100,000 3,657,700 -56.0
04/10/2024
12.56
 5,098,924 12.64 12.72 12.56 0 459,228 -7.3
03/10/2024
12.64
 15,628,097 12.88 13.04 12.56 0 3,038,837 -49.1
02/10/2024
12.88
 9,438,502 12.88 13.04 12.72 24,700 38,500 -0.2
01/10/2024
12.88
 22,375,568 12.40 13.19 12.40 1,029,100 459,300 9.1
30/09/2024
12.40
 8,480,190 12.40 12.64 12.32 64,900 1,056,999 -15.6
27/09/2024
12.40
 7,464,201 12.48 12.64 12.32 21,811 218,901 -3.1
26/09/2024
12.48
 8,812,115 11.45 12.64 11.45 1,071,267 32,800 16.3
25/09/2024
12.40
 12,602,650 10.97 12.56 10.97 1,728,700 50,400 26.2

Chính sách bảo mật | Điều khoản sử dụng |