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)
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
07/11/2012
0.87
 694,000 0.85 0.87 0.83 0 0 0
06/11/2012
0.85
 373,100 0.85 0.85 0.81 15,000 0 0.1
05/11/2012
0.85
 1,135,800 0.90 0.90 0.85 0 0 0
02/11/2012
0.90
 628,800 0.94 0.94 0.90 0 0 0
01/11/2012
0.94
 419,300 0.92 0.97 0.92 0 0 0
31/10/2012
0.92
 698,600 0.92 0.94 0.90 0 0 0
30/10/2012
0.92
 399,500 0.90 0.94 0.90 0 0 0
29/10/2012
0.90
 901,600 0.94 0.97 0.90 0 0 0
26/10/2012
0.94
 652,700 0.94 0.97 0.92 0 5,100 -0.0
25/10/2012
0.94
 492,300 0.94 0.97 0.92 0 0 0
24/10/2012
0.94
 512,300 0.99 0.99 0.94 0 0 0
23/10/2012
0.99
 726,600 0.97 0.99 0.94 0 212,632 -0.9
22/10/2012
0.97
 594,200 0.97 0.99 0.92 0 4,000 -0.0
19/10/2012
0.97
 2,188,600 1.04 1.04 0.97 0 0 0
18/10/2012
1.04
 1,238,700 1.06 1.08 1.01 0 0 0
17/10/2012
1.06
 2,429,700 1.13 1.13 1.06 5,900 17,700 -0.1
16/10/2012
1.13
 1,670,800 1.06 1.13 1.06 1,100 0 0.0
15/10/2012
1.06
 1,013,100 1.08 1.08 1.04 100 15,000 -0.1
12/10/2012
1.08
 1,112,100 1.10 1.10 1.06 0 5,000 -0.0
11/10/2012
1.10
 1,617,600 1.08 1.15 1.08 0 0 0
10/10/2012
1.08
 1,421,300 1.08 1.10 1.04 2,300 0 0.0
09/10/2012
1.08
 1,452,000 1.06 1.10 1.06 0 0 0
08/10/2012
1.06
 1,298,800 0.99 1.06 0.99 750,900 0 3.2
05/10/2012
0.99
 655,700 0.99 1.01 0.97 100 0 0.0
04/10/2012
0.99
 385,000 1.01 1.01 0.97 100 0 0.0
03/10/2012
1.01
 1,124,600 0.97 1.01 0.94 4,000 0 0.0
02/10/2012
0.97
 1,790,900 1.04 1.04 0.97 10,300 0 0.0
01/10/2012
1.04
 618,200 1.10 1.10 1.04 300 0 0.0
28/09/2012
1.10
 804,800 1.13 1.13 1.08 200 0 0.0
27/09/2012
1.13
 572,900 1.17 1.17 1.13 0 4,000 -0.0
26/09/2012
1.17
 423,000 1.17 1.20 1.15 200 3,000 -0.0
25/09/2012
1.17
 593,100 1.15 1.17 1.13 300 0 0.0
24/09/2012
1.15
 621,700 1.20 1.20 1.15 0 0 0
21/09/2012
1.20
 548,500 1.20 1.22 1.17 100 0 0.0
20/09/2012
1.20
 718,800 1.22 1.22 1.15 200 0 0.0
19/09/2012
1.22
 982,500 1.17 1.22 1.13 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |