CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |