CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2013
1.47
 971,000 1.50 1.52 1.47 0 0 0
20/06/2013
1.50
 674,400 1.52 1.52 1.47 0 0 0
19/06/2013
1.52
 696,600 1.52 1.54 1.50 0 0 0
18/06/2013
1.52
 1,652,600 1.52 1.54 1.50 0 0 0
17/06/2013
1.52
 1,393,500 1.59 1.59 1.50 0 217,632 -1.5
14/06/2013
1.59
 869,000 1.61 1.63 1.59 0 0 0
13/06/2013
1.61
 645,600 1.61 1.61 1.56 0 10,400 -0.1
12/06/2013
1.61
 787,300 1.61 1.61 1.59 0 0 0
11/06/2013
1.61
 1,268,700 1.61 1.63 1.59 0 0 0
10/06/2013
1.61
 1,255,300 1.63 1.66 1.59 5,000 0 0.0
07/06/2013
1.63
 860,700 1.63 1.66 1.61 10,000 0 0.1
06/06/2013
1.63
 1,389,700 1.61 1.63 1.59 0 0 0
05/06/2013
1.61
 1,197,600 1.59 1.63 1.59 0 0 0
04/06/2013
1.59
 2,072,100 1.63 1.66 1.56 0 0 0
03/06/2013
1.63
 1,400,900 1.66 1.68 1.63 10,000 0 0.1
31/05/2013
1.66
 1,886,800 1.70 1.75 1.66 0 0 0
30/05/2013
1.70
 1,343,300 1.66 1.73 1.63 0 0 0
29/05/2013
1.66
 3,312,800 1.70 1.75 1.63 10,500 0 0.1
28/05/2013
1.70
 2,786,500 1.66 1.70 1.61 0 0 0
27/05/2013
1.66
 2,719,000 1.56 1.68 1.59 0 0 0
24/05/2013
1.56
 1,805,400 1.54 1.59 1.54 3,000 0 0.0
23/05/2013
1.54
 2,679,700 1.56 1.59 1.52 0 13,100 -0.1
22/05/2013
1.56
 1,953,300 1.56 1.61 1.54 0 0 0
21/05/2013
1.56
 4,145,400 1.47 1.59 1.50 0 0 0
20/05/2013
1.47
 835,900 1.47 1.50 1.45 0 0 0
17/05/2013
1.47
 782,800 1.47 1.47 1.45 0 0 0
16/05/2013
1.47
 519,100 1.47 1.50 1.47 0 0 0
15/05/2013
1.47
 599,000 1.47 1.50 1.45 0 6,900 -0.0
14/05/2013
1.47
 1,081,800 1.50 1.50 1.43 0 7,000 -0.0
13/05/2013
1.50
 820,800 1.50 1.52 1.50 0 0 0
10/05/2013
1.50
 1,208,800 1.52 1.54 1.50 5,000 0 0.0
09/05/2013
1.52
 1,133,100 1.47 1.52 1.47 0 0 0
08/05/2013
1.47
 927,100 1.52 1.54 1.47 0 0 0
07/05/2013
1.52
 1,607,700 1.59 1.59 1.50 0 1,200 -0.0
06/05/2013
1.59
 2,295,600 1.45 1.59 1.47 10,000 0 0.1
03/05/2013
1.45
 852,100 1.40 1.45 1.40 0 200 -0.0
02/05/2013
1.40
 428,000 1.43 1.43 1.40 0 0 0
26/04/2013
1.43
 826,600 1.45 1.45 1.40 0 0 0
25/04/2013
1.45
 828,900 1.43 1.47 1.43 0 0 0
24/04/2013
1.43
 633,200 1.43 1.45 1.38 0 0 0
23/04/2013
1.43
 792,400 1.40 1.45 1.40 0 0 0
22/04/2013
1.40
 1,604,200 1.45 1.45 1.38 7,000 0 0.0
18/04/2013
1.45
 1,379,400 1.45 1.47 1.43 0 24,000 -0.2
17/04/2013
1.45
 1,006,200 1.47 1.50 1.43 0 0 0
16/04/2013
1.47
 1,496,600 1.45 1.47 1.40 0 20,000 -0.1
15/04/2013
1.45
 1,709,200 1.50 1.50 1.43 0 11,000 -0.1
12/04/2013
1.50
 2,089,700 1.56 1.59 1.47 0 0 0
11/04/2013
1.56
 1,742,700 1.56 1.59 1.52 0 0 0
10/04/2013
1.56
 2,785,100 1.66 1.68 1.54 0 0 0
09/04/2013
1.66
 1,552,200 1.66 1.70 1.63 0 0 0
08/04/2013
1.66
 3,532,400 1.59 1.70 1.61 20,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |