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)
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
18/09/2012
1.17
 1,748,900 1.27 1.27 1.17 600 0 0.0
17/09/2012
1.27
 746,900 1.31 1.31 1.24 400 0 0.0
14/09/2012
1.31
 1,439,400 1.27 1.31 1.27 400 4,000 -0.0
13/09/2012
1.27
 1,272,900 1.20 1.27 1.17 400 9,000 -0.0
12/09/2012
1.20
 809,200 1.22 1.27 1.20 400 5,000 -0.0
11/09/2012
1.22
 1,144,200 1.24 1.24 1.20 5,400 0 0.0
10/09/2012
1.24
 1,748,300 1.31 1.31 1.24 9,300 0 0.1
07/09/2012
1.31
 1,372,700 1.29 1.33 1.24 500 0 0.0
06/09/2012
1.29
 888,900 1.31 1.33 1.27 200 0 0.0
05/09/2012
1.31
 1,498,500 1.36 1.36 1.29 200 10,000 -0.1
04/09/2012
1.36
 930,800 1.33 1.38 1.33 400 0 0.0
31/08/2012
1.33
 1,424,600 1.38 1.38 1.31 0 0 0
30/08/2012
1.38
 1,577,700 1.33 1.40 1.33 4,500 0 0.0
29/08/2012
1.33
 2,059,100 1.27 1.33 1.29 0 0 0
28/08/2012
1.27
 1,198,300 1.24 1.29 1.17 300 0 0.0
27/08/2012
1.24
 1,042,100 1.36 1.36 1.24 10,000 0 0.1
24/08/2012
1.36
 4,300,300 1.31 1.38 1.24 13,300 5,300 0.0
23/08/2012
1.31
 759,300 1.40 1.40 1.31 8,400 0 0.0
22/08/2012
1.40
 3,674,100 1.50 1.50 1.40 0 0 0
21/08/2012
1.50
 2,042,400 1.59 1.59 1.50 8,500 0 0.1
20/08/2012
1.59
 1,788,500 1.56 1.63 1.59 5,000 0 0.0
17/08/2012
1.56
 973,800 1.59 1.59 1.54 10,000 0 0.1
16/08/2012
1.59
 489,900 1.61 1.61 1.54 0 0 0
15/08/2012
1.61
 1,216,200 1.61 1.61 1.56 0 0 0
14/08/2012
1.61
 1,044,600 1.59 1.66 1.59 0 0 0
13/08/2012
1.59
 834,000 1.63 1.63 1.59 0 0 0
10/08/2012
1.63
 1,289,300 1.61 1.63 1.56 3,000 0 0.0
09/08/2012
1.61
 2,488,000 1.66 1.73 1.61 3,600 0 0.0
08/08/2012
1.66
 2,363,100 1.56 1.66 1.56 5,500 0 0.0
07/08/2012
1.56
 798,400 1.61 1.68 1.56 0 0 0
06/08/2012
1.61
 1,700,400 1.54 1.61 1.54 0 0 0
03/08/2012
1.54
 1,233,500 1.50 1.54 1.47 0 0 0
02/08/2012
1.50
 1,000,900 1.47 1.52 1.47 0 0 0
01/08/2012
1.47
 1,114,100 1.45 1.50 1.43 0 0 0
31/07/2012
1.45
 387,200 1.45 1.50 1.45 0 0 0
30/07/2012
1.45
 463,600 1.47 1.47 1.43 0 0 0
27/07/2012
1.47
 1,220,200 1.52 1.54 1.45 0 0 0
26/07/2012
1.52
 971,500 1.47 1.54 1.47 0 0 0
25/07/2012
1.47
 1,369,000 1.43 1.47 1.40 0 0 0
24/07/2012
1.43
 1,178,400 1.52 1.52 1.43 0 0 0
23/07/2012
1.52
 1,867,600 1.61 1.61 1.52 0 0 0
20/07/2012
1.61
 1,551,400 1.63 1.70 1.59 0 0 0
19/07/2012
1.63
 2,046,800 1.56 1.63 1.52 0 0 0
18/07/2012
1.56
 1,564,700 1.61 1.61 1.52 0 0 0
17/07/2012
1.61
 2,032,500 1.52 1.61 1.52 0 0 0
16/07/2012
1.52
 1,192,800 1.56 1.61 1.50 0 0 0
13/07/2012
1.56
 2,542,700 1.50 1.59 1.50 0 0 0
12/07/2012
1.50
 1,762,900 1.40 1.50 1.43 0 1,500 -0.0
11/07/2012
1.40
 1,235,600 1.33 1.43 1.33 0 7,600 -0.0
10/07/2012
1.33
 845,300 1.31 1.38 1.29 0 0 0
09/07/2012
1.31
 594,800 1.40 1.40 1.31 0 0 0
06/07/2012
1.40
 1,280,700 1.38 1.47 1.38 1,500 0 0.0
05/07/2012
1.38
 1,384,400 1.29 1.38 1.31 0 0 0
04/07/2012
1.29
 687,800 1.36 1.38 1.29 0 0 0
03/07/2012
1.36
 1,214,800 1.36 1.40 1.27 6,100 0 0.0
02/07/2012
1.36
 748,600 1.43 1.45 1.33 0 0 0
29/06/2012
1.43
 760,000 1.47 1.50 1.40 1,600 0 0.0
28/06/2012
1.47
 1,260,000 1.38 1.47 1.31 0 0 0
27/06/2012
1.38
 1,680,500 1.47 1.52 1.38 0 0 0
26/06/2012
1.47
 1,200,600 1.56 1.56 1.47 0 0 0
25/06/2012
1.56
 1,613,500 1.68 1.68 1.56 0 0 0
22/06/2012
1.68
 1,498,100 1.73 1.75 1.66 0 0 0
21/06/2012
1.73
 422,400 1.77 1.79 1.73 0 0 0
20/06/2012
1.77
 550,600 1.77 1.79 1.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |