CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |