CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.70
-0.30
(-1.58%)
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
(2025-12-29) 		-1.80 -8.65% 345,535,000 -4,223,600 -80.9
18.80
20.90
19
2 tháng
(2025-11-28) 		-2 -9.52% 679,975,700 -6,061,600 -119.2
18.80
22
19
3 tháng
(2025-10-29) 		-5 -20.83% 1,068,951,300 -12,921,400 -285.6
18.80
24
19
6 tháng
(2025-07-31) 		-4 -17.39% 3,094,742,800 -29,863,389 -880.5
18.80
29.20
19
12 tháng
(2025-02-03) 		8.75 85.31% 5,438,104,366 30,286,026 -40.8
9.30
29.20
19
24 tháng
(2024-02-07) 		5.01 35.82% 8,545,689,879 -27,854,116 -902.7
8.90
29.20
19
36 tháng
(2023-02-13) 		12.64 198.81% 13,917,468,867 -6,404,425 -730.0
6.36
29.20
19
60 tháng
(2021-02-22) 		9 90.08% 18,596,115,341 -18,205,394 -883.7
4.29
29.20
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2011
2.02
 93,500 2.02 2.10 1.99 0 0 0
04/04/2011
2.02
 55,300 2.04 2.12 2.02 0 0 0
01/04/2011
2.04
 39,100 2.08 2.10 1.97 0 0 0
31/03/2011
2.08
 57,500 2.10 2.15 2.06 0 0 0
30/03/2011
2.10
 81,300 2.10 2.15 2.04 5,000 0 0.0
29/03/2011
2.10
 206,600 2.10 2.15 2.08 0 0 0
28/03/2011
2.10
 122,300 2.12 2.17 2.10 0 0 0
25/03/2011
2.12
 806,600 2.15 2.17 2.06 0 0 0
24/03/2011
2.15
 230,100 2.15 2.21 2.10 0 0 0
23/03/2011
2.15
 81,400 2.10 2.17 2.10 0 0 0
22/03/2011
2.10
 149,500 2.19 2.23 2.10 0 0 0
21/03/2011
2.19
 152,300 2.21 2.28 2.17 0 0 0
18/03/2011
2.21
 304,800 2.17 2.28 2.12 0 0 0
17/03/2011
2.17
 129,300 2.17 2.21 2.10 0 0 0
16/03/2011
2.17
 121,900 2.12 2.17 2.10 0 0 0
15/03/2011
2.12
 142,300 2.26 2.26 2.12 0 0 0
14/03/2011
2.26
 101,400 2.41 2.50 2.26 0 0 0
11/03/2011
2.41
 241,500 2.32 2.41 2.34 0 0 0
10/03/2011
2.32
 288,500 2.08 2.34 2.15 200 0 0.0
09/03/2011
2.08
 376,900 2.08 2.21 2.04 0 0 0
08/03/2011
2.08
 243,400 2.08 2.19 2.08 0 0 0
07/03/2011
2.08
 242,200 2.19 2.19 2.04 0 0 0
04/03/2011
2.19
 651,800 2.10 2.19 2.04 0 0 0
03/03/2011
2.10
 148,000 2.19 2.28 2.10 0 0 0
02/03/2011
2.19
 220,000 2.28 2.39 2.19 0 0 0
01/03/2011
2.28
 82,400 2.34 2.43 2.28 0 0 0
28/02/2011
2.34
 148,900 2.48 2.48 2.34 0 0 0
25/02/2011
2.48
 406,700 2.39 2.50 2.30 0 0 0
24/02/2011
2.39
 278,200 2.41 2.50 2.32 0 0 0
23/02/2011
2.41
 345,900 2.28 2.52 2.34 0 0 0
22/02/2011
2.28
 1,195,100 2.37 2.56 2.28 0 0 0
21/02/2011
2.37
 339,400 2.52 2.52 2.37 0 0 0
18/02/2011
2.52
 146,900 2.54 2.56 2.50 0 0 0
17/02/2011
2.54
 39,200 2.54 2.61 2.50 0 0 0
16/02/2011
2.54
 116,900 2.63 2.65 2.52 0 0 0
15/02/2011
2.63
 47,600 2.63 2.65 2.59 0 0 0
14/02/2011
2.63
 21,000 2.67 2.83 2.63 0 0 0
11/02/2011
2.67
 27,500 2.65 2.67 2.63 0 0 0
10/02/2011
2.65
 13,600 2.72 2.72 2.63 0 0 0
09/02/2011
2.72
 63,800 2.65 2.78 2.67 0 0 0
08/02/2011
2.65
 40,300 2.69 2.74 2.63 0 0 0
28/01/2011
2.69
 98,400 2.65 2.69 2.63 0 0 0
27/01/2011
2.65
 39,400 2.63 2.67 2.61 0 0 0
26/01/2011
2.63
 95,000 2.61 2.69 2.59 0 0 0
25/01/2011
2.61
 98,200 2.63 2.72 2.56 0 0 0
24/01/2011
2.63
 154,900 2.78 2.78 2.63 0 0 0
21/01/2011
2.78
 129,400 2.76 2.87 2.76 0 0 0
20/01/2011
2.76
 106,100 2.78 2.83 2.76 0 0 0
19/01/2011
2.78
 96,300 2.80 2.87 2.74 0 0 0
18/01/2011
2.80
 78,000 2.83 2.94 2.80 0 0 0
17/01/2011
2.83
 146,700 2.85 2.98 2.83 0 0 0
14/01/2011
2.85
 126,000 2.85 2.87 2.80 0 0 0
13/01/2011
2.85
 86,900 2.78 2.89 2.76 0 0 0
12/01/2011
2.78
 59,300 2.69 2.80 2.67 0 0 0
11/01/2011
2.69
 157,100 2.85 2.85 2.67 0 0 0
10/01/2011
2.85
 164,900 2.96 3.05 2.83 0 0 0
07/01/2011
2.96
 140,200 3.02 3.07 2.96 0 0 0
06/01/2011
3.02
 101,100 3.05 3.07 2.98 0 0 0
05/01/2011
3.05
 175,600 3.11 3.15 3.00 0 0 0
04/01/2011
3.11
 63,600 3.09 3.20 3.09 0 0 0
31/12/2010
3.09
 109,600 3.15 3.20 3.05 0 0 0
30/12/2010
3.15
 137,300 3.18 3.22 3.07 0 0 0
29/12/2010
3.18
 115,700 3.26 3.33 3.15 0 0 0
28/12/2010
3.26
 201,500 3.11 3.31 3.11 0 0 0
27/12/2010
3.11
 190,900 3.11 3.22 3.09 0 0 0
24/12/2010
3.11
 170,300 3.22 3.22 3.05 0 0 0
23/12/2010
3.22
 114,500 3.31 3.31 3.20 0 0 0
22/12/2010
3.31
 90,000 3.33 3.55 3.31 0 0 0
21/12/2010
3.33
 286,500 3.46 3.46 3.24 0 0 0
20/12/2010
3.46
 1,208,800 3.26 3.46 3.40 0 0 0
17/12/2010
3.26
 664,400 3.07 3.26 3.07 0 0 0
16/12/2010
3.07
 494,600 3.20 3.20 3.07 0 0 0
15/12/2010
3.20
 280,000 3.26 3.42 3.20 0 0 0
14/12/2010
3.26
 634,800 3.29 3.51 3.13 600 0 0.0
13/12/2010
3.29
 158,500 3.11 3.29 3.24 0 0 0
10/12/2010
3.11
 478,700 3.00 3.11 3.00 0 0 0
09/12/2010
3.00
 346,600 2.91 3.07 2.76 1,118,132 0 15.1
08/12/2010
2.91
 262,000 3.09 3.09 2.91 0 900 -0.0
07/12/2010
3.09
 294,400 3.26 3.26 3.09 0 0 0
06/12/2010
3.26
 602,600 3.13 3.35 3.15 80,000 0 1.2
03/12/2010
3.13
 474,000 3.00 3.13 3.07 0 443,400 -6.3
02/12/2010
3.00
 420,000 2.78 3.02 2.80 4,600 0 0.1
01/12/2010
2.78
 358,200 2.85 2.94 2.72 0 0 0
30/11/2010
2.85
 375,800 2.78 2.85 2.74 0 0 0
29/11/2010
2.78
 440,400 2.61 2.80 2.52 0 0 0
26/11/2010
2.61
 127,200 2.61 2.65 2.59 0 0 0
25/11/2010
2.61
 219,200 2.59 2.67 2.59 0 0 0
24/11/2010
2.59
 168,300 2.65 2.65 2.52 0 500,000 -6.3
23/11/2010
2.65
 254,500 2.63 2.69 2.52 0 600,000 -7.8
22/11/2010
2.63
 139,600 2.72 2.72 2.61 0 0 0
19/11/2010
2.72
 146,100 2.72 2.78 2.67 0 0 0
18/11/2010
2.72
 176,600 2.67 2.78 2.69 0 0 0
17/11/2010
2.67
 55,100 2.72 2.80 2.67 0 0 0
16/11/2010
2.72
 150,200 2.74 2.89 2.67 0 0 0
15/11/2010
2.74
 143,000 2.74 2.89 2.72 0 0 0
12/11/2010
2.74
 170,000 2.83 2.91 2.74 0 0 0
11/11/2010
2.83
 150,200 2.85 2.94 2.80 0 0 0
10/11/2010
2.85
 108,100 2.85 2.89 2.80 0 0 0
09/11/2010
2.85
 151,500 2.85 2.96 2.83 0 0 0
08/11/2010
2.85
 139,700 2.94 2.98 2.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |