CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2011
1.33
 212,400 1.38 1.47 1.31 13,700 5,800 0.0
06/10/2011
1.38
 315,500 1.29 1.38 1.31 0 0 0
05/10/2011
1.29
 613,000 1.29 1.31 1.29 20,000 3,700 0.1
04/10/2011
1.29
 345,000 1.22 1.29 1.20 10,000 0 0.1
03/10/2011
1.22
 345,900 1.27 1.31 1.22 10,800 0 0.1
30/09/2011
1.27
 488,700 1.33 1.36 1.27 0 0 0
29/09/2011
1.33
 613,600 1.40 1.43 1.33 23,700 0 0.1
28/09/2011
1.40
 849,300 1.50 1.54 1.40 0 5,000 -0.0
27/09/2011
1.50
 591,300 1.59 1.59 1.50 0 0 0
26/09/2011
1.59
 661,900 1.52 1.61 1.54 0 4,800 -0.0
23/09/2011
1.52
 566,900 1.43 1.52 1.45 1,500 0 0.0
22/09/2011
1.43
 424,300 1.31 1.43 1.33 5,000 0 0.0
21/09/2011
1.31
 469,200 1.36 1.43 1.31 0 0 0
20/09/2011
1.36
 349,200 1.43 1.50 1.36 4,800 0 0.0
19/09/2011
1.43
 488,400 1.47 1.47 1.38 0 0 0
16/09/2011
1.47
 307,500 1.56 1.56 1.47 0 0 0
15/09/2011
1.56
 492,800 1.61 1.61 1.56 0 0 0
14/09/2011
1.61
 592,900 1.73 1.79 1.61 0 1,100 -0.0
13/09/2011
1.73
 591,500 1.66 1.73 1.66 0 0 0
12/09/2011
1.66
 578,800 1.59 1.66 1.54 0 0 0
09/09/2011
1.59
 629,300 1.50 1.59 1.40 0 0 0
08/09/2011
1.50
 425,000 1.43 1.50 1.45 1,100 0 0.0
07/09/2011
1.43
 1,027,700 1.33 1.43 1.29 0 2,000 -0.0
06/09/2011
1.33
 587,400 1.40 1.50 1.33 0 0 0
05/09/2011
1.40
 918,200 1.33 1.43 1.36 1,500 20,000 -0.1
01/09/2011
1.33
 26,900 1.27 1.33 1.33 0 0 0
31/08/2011
1.27
 97,700 1.20 1.27 1.22 0 0 0
30/08/2011
1.20
 307,600 1.13 1.20 1.15 0 2,000 -0.0
29/08/2011
1.13
 1,225,900 1.06 1.13 1.10 0 0 0
26/08/2011
1.06
 126,100 1.01 1.06 1.04 0 0 0
25/08/2011
1.01
 273,900 0.97 1.01 0.97 0 0 0
24/08/2011
0.97
 299,400 0.92 0.97 0.94 2,000 39,000 -0.2
23/08/2011
0.92
 559,100 0.87 0.92 0.90 0 164,000 -0.7
22/08/2011
0.87
 77,000 0.83 0.87 0.85 0 0 0
19/08/2011
0.83
 155,200 0.85 0.87 0.81 0 5,000 -0.0
18/08/2011
0.85
 169,300 0.81 0.85 0.83 0 100 -0.0
17/08/2011
0.81
 102,400 0.76 0.81 0.78 0 0 0
16/08/2011
0.76
 172,600 0.74 0.78 0.74 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |