CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2014
1.96
 4,304,400 2.05 2.23 1.93 6,500 0 0.1
06/06/2014
2.05
 2,952,800 1.86 2.05 1.86 0 0 0
05/06/2014
1.86
 1,922,300 1.77 1.89 1.75 0 0 0
04/06/2014
1.77
 2,279,410 1.84 1.86 1.75 1,800 0 0.0
03/06/2014
1.84
 1,457,800 1.82 1.89 1.79 0 0 0
02/06/2014
1.82
 2,302,710 1.91 1.91 1.82 1,900 9,000 -0.1
30/05/2014
1.91
 3,502,200 1.96 2.00 1.91 300 2,000 -0.0
29/05/2014
1.96
 4,309,800 2.09 2.09 1.96 1,400 0 0.0
28/05/2014
2.09
 3,136,448 2.05 2.16 2.05 0 0 0
27/05/2014
2.05
 5,194,130 1.86 2.05 1.86 0 0 0
26/05/2014
1.86
 2,318,840 1.86 1.91 1.82 0 0 0
23/05/2014
1.86
 2,356,450 1.82 1.86 1.79 2,500 0 0.0
22/05/2014
1.82
 2,796,610 1.89 1.93 1.82 2,500 0 0.0
21/05/2014
1.89
 3,297,704 1.82 1.93 1.77 1,400 0 0.0
20/05/2014
1.82
 3,931,600 1.75 1.84 1.68 6,000 0 0.0
19/05/2014
1.75
 1,998,254 1.66 1.79 1.61 3,300 10,000 -0.1
16/05/2014
1.66
 2,171,400 1.52 1.66 1.50 1,600 200 0.0
15/05/2014
1.52
 5,432,710 1.56 1.68 1.45 3,500 0 0.0
14/05/2014
1.56
 2,410,610 1.43 1.56 1.40 500 0 0.0
13/05/2014
1.43
 3,380,100 1.54 1.54 1.40 0 0 0
12/05/2014
1.54
 2,831,400 1.70 1.70 1.54 0 0 0
09/05/2014
1.70
 4,044,000 1.73 1.75 1.56 1,000 31,200 -0.2
08/05/2014
1.73
 2,096,940 1.91 1.91 1.73 0 30,000 -0.2
07/05/2014
1.91
 2,229,044 1.98 2.00 1.84 0 1,600 -0.0
06/05/2014
1.98
 4,029,202 2.07 2.07 1.86 53,200 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |