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)
19/05/2011
1.64
 205,300 1.66 1.73 1.62 0 0 0
18/05/2011
1.66
 284,200 1.62 1.73 1.62 0 0 0
17/05/2011
1.62
 332,400 1.62 1.71 1.60 0 0 0
16/05/2011
1.62
 238,300 1.69 1.77 1.62 0 0 0
13/05/2011
1.69
 108,900 1.73 1.75 1.69 0 0 0
12/05/2011
1.73
 194,800 1.77 1.77 1.69 0 0 0
11/05/2011
1.77
 83,700 1.71 1.80 1.69 0 0 0
10/05/2011
1.71
 129,100 1.75 1.84 1.71 0 0 0
09/05/2011
1.75
 83,300 1.75 1.84 1.75 0 0 0
06/05/2011
1.75
 138,200 1.75 1.82 1.69 0 0 0
05/05/2011
1.75
 46,900 1.80 1.80 1.75 0 1,000 -0.0
04/05/2011
1.80
 286,500 1.82 1.86 1.80 0 0 0
29/04/2011
1.82
 97,000 1.88 1.88 1.82 0 0 0
28/04/2011
1.88
 86,600 1.80 1.91 1.80 0 200 -0.0
27/04/2011
1.80
 443,900 1.77 1.88 1.80 0 354,600 -3.0
26/04/2011
1.77
 64,900 1.86 1.95 1.77 0 0 0
25/04/2011
1.86
 219,900 1.75 1.95 1.73 0 0 0
22/04/2011
1.75
 101,100 1.82 1.93 1.75 0 0 0
21/04/2011
1.82
 156,100 1.95 1.95 1.82 0 0 0
20/04/2011
1.95
 26,900 1.91 1.95 1.86 100 0 0.0
19/04/2011
1.91
 46,000 1.95 1.95 1.91 0 0 0
18/04/2011
1.95
 163,700 1.95 1.99 1.88 0 0 0
15/04/2011
1.95
 83,000 2.02 2.06 1.93 0 0 0
14/04/2011
2.02
 84,700 2.02 2.02 1.93 0 0 0
13/04/2011
2.02
 107,200 1.99 2.04 1.95 0 0 0
08/04/2011
1.99
 128,100 2.02 2.08 1.97 0 0 0
07/04/2011
2.02
 4,200 2.08 2.08 2.02 0 0 0
06/04/2011
2.08
 103,300 2.02 2.08 2.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |