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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |