CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |