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)
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
05/11/2010
2.94
 131,900 2.85 3.05 2.89 0 0 0
04/11/2010
2.85
 171,700 2.91 2.96 2.83 0 0 0
03/11/2010
2.91
 210,700 2.85 2.96 2.83 0 0 0
02/11/2010
2.85
 529,500 2.85 2.96 2.80 0 0 0
01/11/2010
2.85
 221,500 2.96 2.96 2.85 0 500,000 -6.8
29/10/2010
2.96
 137,000 2.87 2.98 2.87 0 0 0
28/10/2010
2.87
 50,000 2.94 2.98 2.87 0 0 0
27/10/2010
2.94
 121,300 3.02 3.07 2.94 0 0 0
26/10/2010
3.02
 398,300 2.96 3.15 2.96 0 0 0
25/10/2010
2.96
 65,800 2.98 2.98 2.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |