CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.40
0
(0%)
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
(2026-02-11) 		-1.60 -8.74% 301,528,200 13,159,100 217.2
16.40
19.70
16.40
2 tháng
(2026-01-12) 		-3.90 -18.93% 653,318,700 -2,663,900 -84.4
16.40
20.80
16.40
3 tháng
(2025-12-15) 		-3.60 -17.73% 940,216,100 -4,751,000 -127.4
16.40
21.90
16.40
6 tháng
(2025-09-15) 		-9.90 -37.22% 2,282,603,100 -63,991,900 -1,654.0
16.40
27.40
16.40
12 tháng
(2025-03-18) 		4.86 41.01% 5,490,010,800 2,664,291 -414.6
9.30
29.20
16.40
24 tháng
(2024-03-25) 		0.72 4.53% 8,218,460,486 -27,819,810 -940.9
8.90
29.20
16.40
36 tháng
(2023-03-29) 		9.63 136.08% 13,979,619,921 -6,539,955 -736.8
7.07
29.20
16.40
60 tháng
(2021-04-08) 		4.41 35.88% 18,741,083,396 -15,587,589 -861.2
4.29
29.20
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2011
0.90
 397,200 0.92 0.97 0.90 0 0 0
28/11/2011
0.92
 320,700 0.87 0.92 0.87 0 0 0
25/11/2011
0.87
 317,400 0.90 0.90 0.87 0 0 0
24/11/2011
0.90
 743,300 0.90 0.94 0.90 0 0 0
23/11/2011
0.90
 97,900 0.85 0.90 0.90 0 0 0
22/11/2011
0.85
 759,600 0.87 0.87 0.83 0 0 0
21/11/2011
0.87
 203,000 0.90 0.90 0.85 0 0 0
18/11/2011
0.90
 756,700 0.90 0.92 0.87 50,000 0 0.2
17/11/2011
0.90
 606,400 0.94 0.97 0.90 0 0 0
16/11/2011
0.94
 652,300 0.92 0.94 0.90 0 0 0
15/11/2011
0.92
 905,000 0.90 0.94 0.87 7,700 0 0.0
14/11/2011
0.90
 382,100 0.92 0.92 0.87 0 0 0
11/11/2011
0.92
 246,800 0.92 0.94 0.90 0 0 0
10/11/2011
0.92
 648,900 0.94 0.97 0.92 0 0 0
09/11/2011
0.94
 449,000 1.01 1.01 0.94 0 0 0
08/11/2011
1.01
 657,200 1.01 1.04 0.97 0 0 0
07/11/2011
1.01
 303,000 1.06 1.06 0.97 0 0 0
04/11/2011
1.06
 427,100 1.06 1.10 1.01 0 0 0
03/11/2011
1.06
 471,800 1.10 1.10 1.06 4,900 0 0.0
02/11/2011
1.10
 484,100 1.15 1.15 1.10 3,700 0 0.0
01/11/2011
1.15
 448,100 1.22 1.22 1.15 0 1,400 -0.0
31/10/2011
1.22
 1,484,800 1.15 1.22 1.17 0 2,000 -0.0
28/10/2011
1.15
 999,700 1.08 1.15 1.10 0 0 0
27/10/2011
1.08
 352,800 1.13 1.15 1.08 0 0 0
26/10/2011
1.13
 234,900 1.13 1.15 1.08 1,400 0 0.0
25/10/2011
1.13
 208,800 1.15 1.17 1.13 2,000 0 0.0
24/10/2011
1.15
 814,900 1.15 1.22 1.15 0 3,300 -0.0
21/10/2011
1.15
 699,500 1.08 1.15 1.08 0 0 0
20/10/2011
1.08
 104,100 1.08 1.13 1.06 0 0 0
19/10/2011
1.08
 106,100 1.06 1.10 1.06 0 0 0
18/10/2011
1.06
 261,600 1.13 1.13 1.06 3,600 0 0.0
17/10/2011
1.13
 167,700 1.15 1.17 1.10 0 0 0
14/10/2011
1.15
 84,100 1.15 1.20 1.15 10,000 6,000 0.0
13/10/2011
1.15
 448,200 1.20 1.20 1.13 18,000 3,700 0.1
12/10/2011
1.20
 411,300 1.27 1.27 1.20 0 0 0
11/10/2011
1.27
 229,000 1.27 1.31 1.24 0 0 0
10/10/2011
1.27
 405,500 1.33 1.33 1.27 6,000 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |