CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.20 -11.70% 325,351,400 12,899,200 212.2
16.20
19.70
16.20
2 tháng
(2026-01-19) 		-3.60 -17.82% 583,452,900 -1,489,700 -61.4
16.20
20.20
16.20
3 tháng
(2025-12-18) 		-4.40 -20.95% 937,971,700 -4,353,700 -120.2
16.20
21.90
16.20
6 tháng
(2025-09-19) 		-8.50 -33.86% 2,246,979,300 -55,241,500 -1,425.5
16.20
27.40
16.20
12 tháng
(2025-03-24) 		4.60 38.31% 5,493,061,500 4,166,726 -392.1
9.30
29.20
16.20
24 tháng
(2024-03-28) 		0.23 1.38% 8,183,653,070 -24,859,034 -881.7
8.90
29.20
16.20
36 tháng
(2023-04-03) 		9.05 119.85% 13,959,052,412 -4,310,745 -715.6
7.39
29.20
16.20
60 tháng
(2021-04-13) 		4.47 36.80% 18,757,168,642 -15,828,189 -871.1
4.29
29.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2013
1.38
 787,825 1.38 1.40 1.36 0 0 0
27/11/2013
1.38
 931,100 1.38 1.40 1.36 0 0 0
26/11/2013
1.38
 1,102,500 1.38 1.40 1.36 0 20,000 -0.1
25/11/2013
1.38
 922,700 1.43 1.45 1.38 4,000 0 0.0
22/11/2013
1.43
 1,305,800 1.38 1.43 1.38 0 0 0
21/11/2013
1.38
 5,391,101 1.33 1.45 1.36 0 0 0
20/11/2013
1.33
 1,103,200 1.33 1.33 1.31 0 0 0
19/11/2013
1.33
 1,025,525 1.33 1.33 1.31 0 0 0
18/11/2013
1.33
 1,340,000 1.31 1.36 1.33 0 0 0
15/11/2013
1.31
 1,773,700 1.27 1.33 1.27 0 0 0
14/11/2013
1.27
 818,700 1.29 1.29 1.27 0 0 0
13/11/2013
1.29
 553,200 1.29 1.31 1.27 0 0 0
12/11/2013
1.29
 1,892,660 1.31 1.36 1.29 0 0 0
11/11/2013
1.31
 977,146 1.29 1.31 1.27 0 0 0
08/11/2013
1.29
 1,119,800 1.27 1.29 1.27 20,000 0 0.1
07/11/2013
1.27
 2,477,140 1.31 1.33 1.27 0 0 0
06/11/2013
1.31
 2,392,580 1.24 1.31 1.22 0 0 0
05/11/2013
1.24
 524,410 1.22 1.24 1.22 0 0 0
04/11/2013
1.22
 669,100 1.17 1.22 1.17 0 0 0
01/11/2013
1.17
 336,600 1.20 1.20 1.17 0 0 0
31/10/2013
1.20
 59,672 1.20 1.20 1.17 0 0 0
30/10/2013
1.20
 257,400 1.20 1.20 1.20 0 0 0
29/10/2013
1.20
 335,900 1.20 1.20 1.17 0 0 0
28/10/2013
1.20
 821,100 1.17 1.22 1.20 0 0 0
25/10/2013
1.17
 301,600 1.20 1.20 1.17 0 0 0
24/10/2013
1.20
 1,346,800 1.22 1.22 1.17 0 100 -0.0
23/10/2013
1.22
 647,800 1.22 1.24 1.20 0 0 0
22/10/2013
1.22
 505,500 1.24 1.24 1.20 0 5,000 -0.0
21/10/2013
1.24
 2,306,200 1.27 1.27 1.22 0 0 0
18/10/2013
1.27
 889,000 1.27 1.27 1.24 20,000 0 0.1
17/10/2013
1.27
 1,243,800 1.22 1.27 1.24 0 0 0
16/10/2013
1.22
 1,028,400 1.22 1.27 1.20 0 0 0
15/10/2013
1.22
 1,597,300 1.20 1.22 1.17 0 500 -0.0
14/10/2013
1.20
 304,400 1.22 1.22 1.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |