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)
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
07/03/2012
1.36
 3,024,000 1.31 1.38 1.24 0 0 0
06/03/2012
1.31
 4,239,300 1.27 1.33 1.20 0 0 0
05/03/2012
1.27
 103,300 1.20 1.27 1.27 0 0 0
02/03/2012
1.20
 1,294,500 1.13 1.20 1.17 0 0 0
01/03/2012
1.13
 1,680,600 1.10 1.13 1.08 0 0 0
29/02/2012
1.10
 2,002,600 0.99 1.10 0.97 6,800 0 0.0
28/02/2012
0.99
 2,820,300 0.99 1.06 0.97 5,000 0 0.0
27/02/2012
0.99
 1,308,900 0.92 0.99 0.92 400 0 0.0
24/02/2012
0.92
 1,430,600 0.90 0.94 0.92 0 0 0
23/02/2012
0.90
 924,300 0.87 0.90 0.85 0 0 0
22/02/2012
0.87
 845,000 0.83 0.90 0.81 0 0 0
21/02/2012
0.83
 1,768,500 0.81 0.85 0.81 0 0 0
20/02/2012
0.81
 850,100 0.76 0.81 0.78 0 0 0
17/02/2012
0.76
 173,300 0.74 0.76 0.74 0 0 0
16/02/2012
0.74
 277,800 0.74 0.76 0.71 0 0 0
15/02/2012
0.74
 465,700 0.78 0.81 0.74 0 0 0
14/02/2012
0.78
 465,800 0.76 0.78 0.76 0 0 0
13/02/2012
0.76
 425,000 0.81 0.81 0.76 0 0 0
10/02/2012
0.81
 514,000 0.83 0.83 0.81 0 0 0
09/02/2012
0.83
 1,359,700 0.83 0.85 0.78 0 0 0
08/02/2012
0.83
 643,600 0.78 0.83 0.78 0 0 0
07/02/2012
0.78
 999,300 0.76 0.81 0.76 0 2,500 -0.0
06/02/2012
0.76
 475,900 0.78 0.78 0.76 0 0 0
03/02/2012
0.78
 879,700 0.78 0.83 0.76 0 0 0
02/02/2012
0.78
 517,000 0.74 0.78 0.74 0 0 0
01/02/2012
0.74
 433,300 0.76 0.76 0.74 300 0 0.0
31/01/2012
0.76
 567,100 0.74 0.78 0.74 2,200 0 0.0
30/01/2012
0.74
 210,600 0.71 0.76 0.71 0 0 0
20/01/2012
0.71
 1,045,600 0.76 0.78 0.71 2,000 0 0.0
19/01/2012
0.76
 624,000 0.74 0.76 0.71 6,000 0 0.0
18/01/2012
0.74
 135,900 0.69 0.74 0.69 0 0 0
17/01/2012
0.69
 194,900 0.74 0.74 0.69 0 0 0
16/01/2012
0.74
 450,500 0.71 0.74 0.69 0 0 0
13/01/2012
0.71
 457,900 0.69 0.74 0.67 0 600 -0.0
12/01/2012
0.69
 214,500 0.71 0.71 0.69 0 3,700 -0.0
11/01/2012
0.71
 450,100 0.71 0.76 0.71 0 0 0
10/01/2012
0.71
 316,300 0.67 0.71 0.69 0 0 0
09/01/2012
0.67
 397,300 0.64 0.67 0.64 0 0 0
06/01/2012
0.64
 409,800 0.67 0.67 0.62 4,300 0 0.0
05/01/2012
0.67
 367,200 0.69 0.71 0.67 0 0 0
04/01/2012
0.69
 458,000 0.74 0.74 0.69 0 0 0
03/01/2012
0.74
 516,900 0.74 0.78 0.71 0 0 0
30/12/2011
0.74
 606,400 0.69 0.74 0.69 0 11,500 -0.0
29/12/2011
0.69
 441,400 0.67 0.71 0.67 0 0 0
28/12/2011
0.67
 367,500 0.64 0.67 0.62 0 5,000 -0.0
27/12/2011
0.64
 1,127,500 0.69 0.71 0.64 0 0 0
26/12/2011
0.69
 573,200 0.76 0.76 0.69 0 0 0
23/12/2011
0.76
 1,167,200 0.78 0.78 0.74 0 0 0
22/12/2011
0.78
 845,100 0.83 0.83 0.78 19,900 0 0.1
21/12/2011
0.83
 537,500 0.83 0.85 0.78 8,900 0 0.0
20/12/2011
0.83
 287,600 0.87 0.87 0.83 0 0 0
19/12/2011
0.87
 271,900 0.87 0.90 0.85 0 0 0
16/12/2011
0.87
 219,200 0.85 0.87 0.83 0 0 0
15/12/2011
0.85
 663,500 0.87 0.87 0.83 0 0 0
14/12/2011
0.87
 1,212,300 0.90 0.90 0.85 19,900 0 0.1
13/12/2011
0.90
 393,000 0.92 0.94 0.87 5,200 0 0.0
12/12/2011
0.92
 526,400 0.94 0.94 0.90 20,400 5,000 0.1
09/12/2011
0.94
 406,400 0.99 1.01 0.94 0 50,000 -0.2
08/12/2011
0.99
 503,100 0.99 1.04 0.97 0 0 0
07/12/2011
0.99
 789,500 1.04 1.06 0.99 19,900 0 0.1
06/12/2011
1.04
 1,031,400 0.99 1.06 1.01 0 0 0
05/12/2011
0.99
 157,800 0.97 0.99 0.97 0 0 0
02/12/2011
0.97
 623,600 0.92 0.97 0.92 0 0 0
01/12/2011
0.92
 742,100 0.87 0.92 0.87 0 0 0
30/11/2011
0.87
 265,700 0.90 0.90 0.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |