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)
05/04/2013
1.59
 1,675,800 1.56 1.61 1.54 5,000 0 0.0
04/04/2013
1.56
 1,745,600 1.61 1.63 1.54 17,000 0 0.1
03/04/2013
1.61
 2,608,300 1.56 1.63 1.56 16,000 0 0.1
02/04/2013
1.56
 3,405,700 1.56 1.66 1.56 7,000 17,000 -0.1
01/04/2013
1.56
 2,274,200 1.43 1.56 1.43 0 21,000 -0.1
29/03/2013
1.43
 1,870,600 1.45 1.45 1.36 0 0 0
28/03/2013
1.45
 972,900 1.50 1.50 1.43 5,000 0 0.0
27/03/2013
1.50
 886,700 1.50 1.52 1.45 0 0 0
26/03/2013
1.50
 1,278,200 1.54 1.56 1.50 0 0 0
25/03/2013
1.54
 1,432,800 1.54 1.54 1.47 0 5,000 -0.0
22/03/2013
1.54
 1,509,200 1.59 1.59 1.50 0 10,000 -0.1
21/03/2013
1.59
 1,285,900 1.56 1.61 1.56 10,000 0 0.1
20/03/2013
1.56
 1,505,200 1.56 1.63 1.54 0 0 0
19/03/2013
1.56
 832,900 1.56 1.56 1.52 5,000 0 0.0
18/03/2013
1.56
 1,453,100 1.66 1.66 1.54 0 10,000 -0.1
15/03/2013
1.66
 2,172,100 1.56 1.66 1.59 0 0 0
14/03/2013
1.56
 1,275,100 1.56 1.59 1.54 0 31,400 -0.2
13/03/2013
1.56
 1,961,900 1.63 1.66 1.54 0 5,700 -0.0
12/03/2013
1.63
 1,892,800 1.63 1.66 1.54 3,000 0 0.0
11/03/2013
1.63
 2,415,400 1.52 1.66 1.50 0 0 0
08/03/2013
1.52
 1,284,200 1.45 1.54 1.45 100 0 0.0
07/03/2013
1.45
 1,687,200 1.47 1.52 1.40 0 0 0
06/03/2013
1.47
 2,065,800 1.36 1.47 1.36 100 0 0.0
05/03/2013
1.36
 1,864,000 1.45 1.47 1.36 6,000 0 0.0
04/03/2013
1.45
 2,247,100 1.63 1.63 1.45 0 5,000 -0.0
01/03/2013
1.63
 1,712,100 1.61 1.66 1.61 0 0 0
28/02/2013
1.61
 1,681,400 1.61 1.68 1.61 5,000 5,000 0
27/02/2013
1.61
 2,083,700 1.59 1.63 1.52 0 0 0
26/02/2013
1.59
 2,710,300 1.75 1.75 1.59 0 0 0
25/02/2013
1.75
 1,646,300 1.73 1.79 1.73 5,000 0 0.0
22/02/2013
1.73
 3,573,300 1.70 1.82 1.59 5,400 4,000 0.0
21/02/2013
1.70
 3,612,300 1.89 1.91 1.70 0 0 0
20/02/2013
1.89
 1,898,000 1.79 1.91 1.77 5,000 0 0.0
19/02/2013
1.79
 3,002,300 1.89 1.89 1.79 0 0 0
18/02/2013
1.89
 1,631,200 1.84 1.93 1.82 0 0 0
08/02/2013
1.84
 1,340,400 1.82 1.86 1.75 0 0 0
07/02/2013
1.82
 1,752,900 1.75 1.82 1.75 0 0 0
06/02/2013
1.75
 2,340,800 1.61 1.75 1.61 6,100 0 0.0
05/02/2013
1.61
 1,165,500 1.63 1.66 1.61 0 0 0
04/02/2013
1.63
 2,020,600 1.61 1.68 1.61 0 0 0
01/02/2013
1.61
 2,512,900 1.56 1.61 1.52 0 0 0
31/01/2013
1.56
 2,236,500 1.61 1.63 1.56 10,300 0 0.1
30/01/2013
1.61
 2,557,800 1.66 1.68 1.59 0 20,000 -0.1
29/01/2013
1.66
 2,104,500 1.63 1.70 1.59 0 0 0
28/01/2013
1.63
 3,526,500 1.54 1.68 1.54 0 0 0
25/01/2013
1.54
 4,479,200 1.47 1.59 1.47 27,600 15,000 0.1
24/01/2013
1.47
 2,901,500 1.38 1.47 1.36 0 0 0
23/01/2013
1.38
 1,931,000 1.36 1.40 1.31 2,000 0 0.0
22/01/2013
1.36
 1,822,300 1.43 1.45 1.33 0 0 0
21/01/2013
1.43
 3,561,400 1.38 1.50 1.40 21,000 0 0.1
18/01/2013
1.38
 1,960,700 1.38 1.43 1.33 0 0 0
17/01/2013
1.38
 2,397,200 1.43 1.45 1.36 0 0 0
16/01/2013
1.43
 2,922,600 1.50 1.54 1.40 11,400 0 0.1
15/01/2013
1.50
 3,244,600 1.38 1.52 1.36 0 10,000 -0.1
14/01/2013
1.38
 2,689,300 1.33 1.40 1.29 0 5,000 -0.0
11/01/2013
1.33
 3,736,300 1.33 1.43 1.33 10,000 10,000 -0.0
10/01/2013
1.33
 2,198,100 1.27 1.33 1.24 0 30,000 -0.2
09/01/2013
1.27
 3,739,600 1.33 1.43 1.24 0 0 0
08/01/2013
1.33
 2,531,600 1.27 1.33 1.22 0 0 0
07/01/2013
1.27
 2,575,600 1.27 1.33 1.27 10,700 0 0.1
04/01/2013
1.27
 3,416,700 1.20 1.27 1.15 254,000 0 1.4
03/01/2013
1.20
 3,128,100 1.24 1.27 1.17 0 0 0
02/01/2013
1.24
 2,539,900 1.17 1.24 1.17 21,600 0 0.1
28/12/2012
1.17
 1,947,300 1.13 1.20 1.10 6,500 0 0.0
27/12/2012
1.13
 2,956,600 1.15 1.20 1.13 17,900 0 0.1
26/12/2012
1.15
 3,958,700 1.08 1.15 1.06 510,200 0 2.5
25/12/2012
1.08
 1,114,000 1.08 1.10 1.06 500,000 13,600 2.3
24/12/2012
1.08
 2,937,000 1.04 1.08 1.04 0 29,400 -0.1
21/12/2012
1.04
 951,300 1.04 1.06 0.99 0 0 0
20/12/2012
1.04
 2,177,600 1.08 1.10 1.01 0 0 0
19/12/2012
1.08
 2,067,300 1.06 1.10 1.06 6,400 0 0.0
18/12/2012
1.06
 1,363,300 1.08 1.08 1.04 0 8,000 -0.0
17/12/2012
1.08
 1,732,600 1.04 1.10 1.01 16,000 0 0.1
14/12/2012
1.04
 606,200 1.10 1.10 1.04 6,000 0 0.0
13/12/2012
1.10
 2,056,300 1.08 1.13 1.06 880,000 20,000 4.0
12/12/2012
1.08
 1,213,000 1.01 1.08 1.01 3,600 0 0.0
11/12/2012
1.01
 1,209,800 1.01 1.06 0.99 5,000 0 0.0
10/12/2012
1.01
 994,500 0.99 1.01 0.99 5,000 0 0.0
07/12/2012
0.99
 736,200 0.99 1.01 0.97 0 0 0
06/12/2012
0.99
 663,900 0.97 0.99 0.94 0 0 0
05/12/2012
0.97
 1,112,600 0.92 0.97 0.94 0 0 0
04/12/2012
0.92
 914,800 0.87 0.92 0.90 0 5,000 -0.0
03/12/2012
0.87
 294,300 0.90 0.90 0.87 0 0 0
30/11/2012
0.90
 258,600 0.90 0.90 0.87 0 0 0
29/11/2012
0.90
 251,200 0.90 0.92 0.87 0 0 0
28/11/2012
0.90
 114,400 0.90 0.92 0.87 0 0 0
27/11/2012
0.90
 283,600 0.90 0.90 0.87 0 0 0
26/11/2012
0.90
 288,100 0.94 0.94 0.90 0 0 0
23/11/2012
0.94
 294,600 0.97 0.97 0.92 212,632 0 0.9
22/11/2012
0.97
 339,700 0.94 0.97 0.92 0 0 0
21/11/2012
0.94
 393,000 0.97 0.97 0.92 0 4,200 -0.0
20/11/2012
0.97
 499,600 0.94 0.97 0.94 0 0 0
19/11/2012
0.94
 409,300 0.97 0.97 0.92 0 15,000 -0.1
16/11/2012
0.97
 784,600 0.92 0.97 0.92 0 0 0
15/11/2012
0.92
 1,399,200 0.97 0.97 0.90 0 0 0
14/11/2012
0.97
 946,600 0.94 0.99 0.94 0 0 0
13/11/2012
0.94
 1,304,700 0.94 0.99 0.94 0 0 0
12/11/2012
0.94
 1,650,900 0.90 0.94 0.90 0 0 0
09/11/2012
0.90
 690,600 0.87 0.90 0.85 0 0 0
08/11/2012
0.87
 452,700 0.87 0.87 0.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |