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)
05/05/2014
2.07
 2,100,200 2.30 2.30 2.07 32,000 0 0.3
29/04/2014
2.30
 1,199,400 2.25 2.30 2.21 0 0 0
28/04/2014
2.25
 1,367,066 2.30 2.35 2.23 0 0 0
25/04/2014
2.30
 2,792,240 2.23 2.35 2.28 1,400 0 0.0
24/04/2014
2.23
 878,100 2.25 2.28 2.23 20,000 0 0.2
23/04/2014
2.25
 1,889,600 2.32 2.37 2.25 0 0 0
22/04/2014
2.32
 3,073,510 2.16 2.32 2.14 30,200 0 0.3
21/04/2014
2.16
 2,361,422 2.30 2.35 2.16 0 59,100 -0.6
18/04/2014
2.30
 1,932,400 2.55 2.58 2.30 0 0 0
17/04/2014
2.55
 1,584,475 2.46 2.62 2.49 0 0 0
16/04/2014
2.46
 3,222,990 2.46 2.46 2.25 47,100 48,700 -0.0
15/04/2014
2.46
 4,442,315 2.72 2.76 2.46 11,700 20,000 -0.1
14/04/2014
2.72
 5,014,170 2.81 2.83 2.72 100 0 0.0
11/04/2014
2.81
 4,921,800 2.62 2.85 2.58 0 26,800 -0.3
10/04/2014
2.62
 3,382,820 2.55 2.69 2.53 48,700 10,300 0.4
08/04/2014
2.55
 8,399,702 2.32 2.55 2.35 0 110,700 -1.2
07/04/2014
2.32
 3,247,138 2.21 2.32 2.21 0 0 0
04/04/2014
2.21
 2,570,710 2.28 2.30 2.21 0 0 0
03/04/2014
2.28
 1,465,062 2.21 2.30 2.19 0 0 0
02/04/2014
2.21
 2,268,260 2.25 2.28 2.12 0 0 0
01/04/2014
2.25
 3,261,860 2.35 2.37 2.19 0 0 0
31/03/2014
2.35
 4,392,211 2.28 2.39 2.28 10,000 0 0.1
28/03/2014
2.28
 2,643,010 2.23 2.30 2.23 5,000 0 0.0
27/03/2014
2.23
 2,613,020 2.19 2.25 2.12 0 0 0
26/03/2014
2.19
 5,120,590 2.30 2.37 2.14 17,000 0 0.2
25/03/2014
2.30
 3,495,997 2.42 2.44 2.30 35,000 0 0.4
24/03/2014
2.42
 2,321,553 2.28 2.42 2.28 0 0 0
21/03/2014
2.28
 2,702,300 2.21 2.30 2.19 0 0 0
20/03/2014
2.21
 2,639,210 2.21 2.28 2.12 5,000 0 0.0
19/03/2014
2.21
 3,700,377 2.07 2.25 2.05 30,000 10,000 0.2
18/03/2014
2.07
 2,998,430 2.09 2.14 2.07 0 10,600 -0.1
17/03/2014
2.09
 2,271,902 1.96 2.12 1.98 0 0 0
14/03/2014
1.96
 2,688,100 1.93 1.98 1.89 8,700 0 0.1
13/03/2014
1.93
 3,338,618 1.84 1.93 1.82 12,000 2,000 0.1
12/03/2014
1.84
 2,365,880 1.84 1.86 1.79 0 0 0
11/03/2014
1.84
 2,653,164 1.86 1.89 1.79 0 20,000 -0.2
10/03/2014
1.86
 2,818,162 1.77 1.89 1.79 0 0 0
07/03/2014
1.77
 4,046,410 1.73 1.82 1.70 0 20,000 -0.2
06/03/2014
1.73
 2,218,100 1.70 1.75 1.66 0 8,300 -0.1
05/03/2014
1.70
 1,854,152 1.68 1.73 1.66 0 0 0
04/03/2014
1.68
 1,919,303 1.68 1.68 1.63 0 0 0
03/03/2014
1.68
 3,824,303 1.70 1.77 1.66 0 5,200 -0.0
28/02/2014
1.70
 3,172,442 1.61 1.70 1.63 0 200 -0.0
27/02/2014
1.61
 5,576,860 1.61 1.73 1.61 0 200 -0.0
26/02/2014
1.61
 2,404,100 1.61 1.63 1.56 15,000 0 0.1
25/02/2014
1.61
 1,571,400 1.59 1.61 1.54 5,000 20,000 -0.1
24/02/2014
1.59
 1,582,910 1.54 1.59 1.50 0 0 0
21/02/2014
1.54
 1,848,900 1.54 1.56 1.50 3,000 0 0.0
20/02/2014
1.54
 3,840,410 1.66 1.66 1.50 10,000 200 0.1
19/02/2014
1.66
 3,439,420 1.66 1.68 1.59 128,700 0 0.9
18/02/2014
1.66
 5,198,600 1.56 1.66 1.52 376,000 0 2.5
17/02/2014
1.56
 2,034,100 1.54 1.59 1.52 0 0 0
14/02/2014
1.54
 3,628,510 1.52 1.59 1.50 0 10,000 -0.1
13/02/2014
1.52
 5,114,020 1.43 1.52 1.43 10,000 0 0.1
12/02/2014
1.43
 1,070,300 1.40 1.45 1.38 0 0 0
11/02/2014
1.40
 2,917,336 1.43 1.47 1.40 0 0 0
10/02/2014
1.43
 1,175,900 1.38 1.43 1.38 0 0 0
07/02/2014
1.38
 1,282,900 1.38 1.43 1.38 5,000 0 0.0
06/02/2014
1.38
 1,143,200 1.38 1.40 1.36 0 10,000 -0.1
27/01/2014
1.38
 448,800 1.33 1.38 1.31 0 0 0
24/01/2014
1.33
 171,000 1.36 1.36 1.31 0 0 0
23/01/2014
1.36
 572,200 1.31 1.36 1.31 0 0 0
22/01/2014
1.31
 728,700 1.33 1.33 1.31 0 0 0
21/01/2014
1.33
 629,800 1.31 1.33 1.31 0 0 0
20/01/2014
1.31
 715,400 1.36 1.36 1.31 0 0 0
17/01/2014
1.36
 1,182,500 1.33 1.38 1.33 0 0 0
16/01/2014
1.33
 385,200 1.36 1.36 1.33 0 0 0
15/01/2014
1.36
 1,744,050 1.33 1.40 1.33 0 0 0
14/01/2014
1.33
 2,510,400 1.38 1.38 1.33 0 400 -0.0
13/01/2014
1.38
 1,192,366 1.38 1.40 1.36 0 0 0
10/01/2014
1.38
 1,221,600 1.40 1.43 1.38 0 0 0
09/01/2014
1.40
 3,094,890 1.43 1.47 1.40 20,000 0 0.1
08/01/2014
1.43
 2,012,700 1.38 1.43 1.38 0 0 0
07/01/2014
1.38
 1,107,900 1.40 1.45 1.38 0 0 0
06/01/2014
1.40
 681,000 1.36 1.40 1.36 0 0 0
03/01/2014
1.36
 483,410 1.36 1.38 1.33 0 0 0
02/01/2014
1.36
 566,000 1.38 1.40 1.36 0 0 0
31/12/2013
1.38
 516,300 1.33 1.38 1.33 0 0 0
30/12/2013
1.33
 1,341,710 1.36 1.38 1.33 0 0 0
27/12/2013
1.36
 758,200 1.38 1.52 1.36 0 0 0
26/12/2013
1.38
 855,300 1.43 1.43 1.38 0 0 0
25/12/2013
1.43
 660,100 1.43 1.43 1.40 0 0 0
24/12/2013
1.43
 1,321,200 1.43 1.45 1.38 0 0 0
23/12/2013
1.43
 1,721,400 1.40 1.45 1.40 0 0 0
20/12/2013
1.40
 1,281,730 1.43 1.45 1.38 0 0 0
19/12/2013
1.43
 1,769,820 1.36 1.47 1.36 0 0 0
18/12/2013
1.36
 881,000 1.38 1.40 1.33 0 0 0
17/12/2013
1.38
 703,800 1.36 1.38 1.36 0 0 0
16/12/2013
1.36
 247,800 1.38 1.38 1.36 0 0 0
13/12/2013
1.38
 506,200 1.38 1.38 1.36 0 0 0
12/12/2013
1.38
 1,204,500 1.33 1.38 1.31 0 0 0
11/12/2013
1.33
 1,207,400 1.38 1.38 1.31 0 0 0
10/12/2013
1.38
 584,200 1.40 1.40 1.38 0 0 0
09/12/2013
1.40
 1,781,400 1.43 1.45 1.38 0 0 0
06/12/2013
1.43
 1,060,500 1.45 1.45 1.43 0 0 0
05/12/2013
1.45
 1,292,100 1.45 1.47 1.43 0 0 0
04/12/2013
1.45
 2,887,050 1.38 1.47 1.38 0 0 0
03/12/2013
1.38
 1,754,900 1.36 1.40 1.36 0 0 0
02/12/2013
1.36
 456,400 1.33 1.36 1.33 0 0 0
29/11/2013
1.33
 714,400 1.38 1.38 1.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |