CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.70
-0.30
(-1.58%)
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
(2025-12-29) 		-1.80 -8.65% 353,058,700 -4,343,900 -83.3
18.70
20.90
18.70
2 tháng
(2025-12-01) 		-1.50 -7.32% 676,011,900 -7,007,000 -138.9
18.70
22
18.70
3 tháng
(2025-10-30) 		-4.10 -17.75% 1,064,207,200 -12,492,400 -274.6
18.70
23.10
18.70
6 tháng
(2025-08-01) 		-2.50 -11.63% 3,050,519,100 -26,825,989 -810.5
18.70
29.20
18.70
12 tháng
(2025-02-03) 		8.75 85.31% 5,445,628,066 30,165,726 -43.2
9.30
29.20
18.70
24 tháng
(2024-02-15) 		4.77 33.55% 8,535,401,274 -26,929,517 -886.7
8.90
29.20
18.70
36 tháng
(2023-02-13) 		12.64 198.81% 13,924,992,567 -6,524,725 -732.3
6.36
29.20
18.70
60 tháng
(2021-02-23) 		8.85 87.17% 18,597,086,907 -18,421,789 -888.5
4.29
29.20
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2013
1.22
 986,100 1.24 1.27 1.22 0 0 0
10/10/2013
1.24
 1,147,800 1.27 1.31 1.24 0 0 0
09/10/2013
1.27
 624,300 1.29 1.31 1.27 0 0 0
08/10/2013
1.29
 906,800 1.29 1.31 1.27 0 20,000 -0.1
07/10/2013
1.29
 717,300 1.27 1.31 1.27 0 0 0
04/10/2013
1.27
 586,300 1.29 1.29 1.24 0 0 0
03/10/2013
1.29
 1,967,700 1.27 1.31 1.27 0 0 0
02/10/2013
1.27
 914,896 1.24 1.29 1.13 0 0 0
01/10/2013
1.24
 1,849,300 1.27 1.29 1.22 0 0 0
30/09/2013
1.27
 991,500 1.20 1.27 1.20 0 0 0
27/09/2013
1.20
 305,400 1.22 1.24 1.20 0 0 0
26/09/2013
1.22
 421,700 1.22 1.24 1.20 0 0 0
25/09/2013
1.22
 1,226,200 1.17 1.27 1.17 0 0 0
24/09/2013
1.17
 795,000 1.17 1.20 1.06 0 0 0
23/09/2013
1.17
 671,200 1.13 1.17 1.13 0 0 0
20/09/2013
1.13
 364,400 1.15 1.15 1.13 0 0 0
19/09/2013
1.15
 437,300 1.13 1.17 1.13 0 0 0
18/09/2013
1.13
 592,900 1.15 1.17 1.13 0 0 0
17/09/2013
1.15
 972,900 1.20 1.22 1.15 0 0 0
16/09/2013
1.20
 1,205,800 1.20 1.27 1.20 0 0 0
13/09/2013
1.20
 129,300 1.17 1.20 1.17 0 0 0
12/09/2013
1.17
 497,200 1.17 1.20 1.17 0 0 0
11/09/2013
1.17
 389,400 1.15 1.20 1.15 0 0 0
10/09/2013
1.15
 381,100 1.13 1.17 1.13 0 0 0
09/09/2013
1.13
 904,400 1.17 1.17 1.13 0 0 0
06/09/2013
1.17
 396,800 1.22 1.22 1.17 0 0 0
05/09/2013
1.22
 632,200 1.17 1.22 1.17 0 0 0
04/09/2013
1.17
 469,600 1.20 1.22 1.15 0 0 0
03/09/2013
1.20
 426,700 1.22 1.22 1.20 0 0 0
30/08/2013
1.22
 439,000 1.20 1.22 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |