CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.40 -12.77% 310,826,100 12,899,100 212.2
16.40
19.70
16.60
2 tháng
(2026-01-16) 		-3.80 -18.81% 587,035,900 -2,343,300 -79.1
16.40
20.20
16.60
3 tháng
(2025-12-17) 		-4.60 -21.90% 930,980,200 -4,456,600 -122.5
16.40
21.90
16.60
6 tháng
(2025-09-18) 		-8.90 -35.18% 2,250,616,900 -57,768,700 -1,489.6
16.40
27.40
16.60
12 tháng
(2025-03-24) 		4.40 36.65% 5,478,536,200 4,166,626 -392.1
9.30
29.20
16.60
24 tháng
(2024-03-27) 		0.11 0.65% 8,185,984,647 -25,198,434 -888.8
8.90
29.20
16.60
36 tháng
(2023-04-03) 		8.85 117.20% 13,944,527,112 -4,310,845 -715.6
7.39
29.20
16.60
60 tháng
(2021-04-12) 		3.80 30.14% 18,754,205,567 -15,757,589 -868.8
4.29
29.20
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2012
1.75
 1,824,300 1.84 1.86 1.75 0 5,000 -0.0
25/04/2012
1.84
 1,616,600 1.82 1.89 1.79 0 0 0
24/04/2012
1.82
 1,566,700 1.75 1.84 1.70 0 0 0
23/04/2012
1.75
 1,737,100 1.70 1.79 1.70 5,000 0 0.0
20/04/2012
1.70
 2,832,600 1.70 1.77 1.63 30,000 0 0.2
19/04/2012
1.70
 2,714,000 1.84 1.84 1.70 100 19,000 -0.1
18/04/2012
1.84
 2,794,700 1.86 1.91 1.79 30,000 0 0.2
17/04/2012
1.86
 3,418,900 1.82 1.93 1.84 16,000 0 0.1
16/04/2012
1.82
 1,755,000 1.70 1.82 1.73 50,000 0 0.4
13/04/2012
1.70
 5,458,700 1.61 1.70 1.56 5,000 0 0.0
12/04/2012
1.61
 2,499,000 1.63 1.68 1.59 19,000 0 0.1
11/04/2012
1.63
 2,120,100 1.63 1.73 1.59 9,000 0 0.1
10/04/2012
1.63
 3,923,200 1.63 1.73 1.59 16,000 0 0.1
09/04/2012
1.63
 2,487,200 1.54 1.63 1.52 0 56,100 -0.4
06/04/2012
1.54
 2,639,000 1.50 1.59 1.50 0 2,300 -0.0
05/04/2012
1.50
 2,637,600 1.43 1.50 1.36 0 0 0
04/04/2012
1.43
 3,290,100 1.33 1.43 1.38 0 9,000 -0.1
03/04/2012
1.33
 1,212,900 1.27 1.33 1.24 1,100 0 0.0
30/03/2012
1.27
 2,512,100 1.36 1.36 1.27 17,000 0 0.1
29/03/2012
1.36
 1,705,500 1.45 1.50 1.36 40,000 0 0.2
28/03/2012
1.45
 2,164,200 1.47 1.50 1.38 0 2,000 -0.0
27/03/2012
1.47
 1,483,000 1.56 1.56 1.47 0 0 0
26/03/2012
1.56
 3,122,300 1.54 1.61 1.47 0 93,000 -0.6
23/03/2012
1.54
 3,125,400 1.54 1.59 1.45 5,000 0 0.0
22/03/2012
1.54
 2,876,000 1.45 1.54 1.47 4,000 0 0.0
21/03/2012
1.45
 596,500 1.38 1.45 1.43 0 0 0
20/03/2012
1.38
 1,639,200 1.33 1.38 1.31 0 300 -0.0
19/03/2012
1.33
 3,807,900 1.27 1.33 1.22 0 0 0
16/03/2012
1.27
 1,217,400 1.24 1.27 1.27 0 0 0
15/03/2012
1.24
 1,953,200 1.15 1.24 1.10 0 7,500 -0.0
14/03/2012
1.15
 1,649,800 1.24 1.27 1.15 0 0 0
13/03/2012
1.24
 1,299,800 1.22 1.27 1.15 0 4,000 -0.0
12/03/2012
1.22
 1,077,400 1.27 1.27 1.22 0 300 -0.0
09/03/2012
1.27
 851,700 1.31 1.38 1.24 0 0 0
08/03/2012
1.31
 2,664,600 1.36 1.36 1.22 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |