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)
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
19/06/2012
1.77
 599,400 1.79 1.82 1.77 0 0 0
18/06/2012
1.79
 1,328,300 1.79 1.89 1.79 0 0 0
15/06/2012
1.79
 755,800 1.77 1.82 1.77 0 0 0
14/06/2012
1.77
 893,600 1.79 1.79 1.75 0 0 0
13/06/2012
1.79
 475,600 1.77 1.82 1.77 0 0 0
12/06/2012
1.77
 1,065,100 1.84 1.84 1.77 0 0 0
11/06/2012
1.84
 1,240,000 1.82 1.89 1.79 0 0 0
08/06/2012
1.82
 2,091,400 1.86 1.93 1.79 0 0 0
07/06/2012
1.86
 2,695,100 1.82 1.93 1.82 0 0 0
06/06/2012
1.82
 2,102,400 1.84 1.89 1.79 0 0 0
05/06/2012
1.84
 1,512,200 1.77 1.89 1.75 0 0 0
04/06/2012
1.77
 1,477,800 1.84 1.86 1.75 0 0 0
01/06/2012
1.84
 1,094,600 1.84 1.89 1.79 0 0 0
31/05/2012
1.84
 1,700,300 1.89 1.91 1.82 0 0 0
30/05/2012
1.89
 1,124,000 1.91 1.96 1.89 0 0 0
29/05/2012
1.91
 1,337,400 1.91 1.98 1.86 0 20,000 -0.2
28/05/2012
1.91
 2,041,900 1.93 2.05 1.89 0 0 0
25/05/2012
1.93
 1,924,500 1.86 1.93 1.86 0 0 0
24/05/2012
1.86
 1,701,100 1.79 1.86 1.70 0 0 0
23/05/2012
1.79
 1,105,900 1.91 1.93 1.79 0 0 0
22/05/2012
1.91
 1,981,000 1.79 1.91 1.82 20,000 0 0.2
21/05/2012
1.79
 942,900 1.68 1.79 1.73 0 0 0
18/05/2012
1.68
 2,143,400 1.79 1.79 1.68 0 45,000 -0.3
17/05/2012
1.79
 1,073,800 1.91 1.93 1.79 20,000 8,000 0.1
16/05/2012
1.91
 2,012,300 1.86 1.91 1.79 5,000 0 0.0
15/05/2012
1.86
 1,802,200 1.91 1.96 1.82 27,400 15,000 0.1
14/05/2012
1.91
 2,106,400 2.07 2.07 1.91 4,000 13,000 -0.1
11/05/2012
2.07
 2,406,400 2.00 2.09 1.98 30,000 5,000 0.2
10/05/2012
2.00
 2,079,900 2.05 2.12 1.96 0 0 0
09/05/2012
2.05
 2,044,700 2.00 2.12 1.96 0 0 0
08/05/2012
2.00
 4,284,500 2.02 2.16 1.98 280,000 0 2.5
07/05/2012
2.02
 880,300 1.91 2.02 2.00 70,000 65,000 0.0
04/05/2012
1.91
 2,684,000 1.79 1.91 1.84 168,200 0 1.4
03/05/2012
1.79
 2,351,000 1.68 1.79 1.66 359,800 5,000 2.7
02/05/2012
1.68
 1,526,600 1.77 1.79 1.68 0 0 0
27/04/2012
1.77
 1,161,500 1.75 1.79 1.73 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |