CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.60
0.20
(1.22%)
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)
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
22/10/2010
2.98
 177,200 2.96 3.07 2.85 0 0 0
21/10/2010
2.96
 109,400 2.91 3.07 2.91 0 0 0
20/10/2010
2.91
 128,900 3.02 3.09 2.91 0 0 0
19/10/2010
3.02
 103,700 3.11 3.18 3.02 0 0 0
18/10/2010
3.11
 51,000 3.18 3.20 3.09 0 500,000 -7.3
15/10/2010
3.18
 94,100 3.15 3.20 3.11 0 0 0
14/10/2010
3.15
 77,200 3.13 3.20 3.11 0 0 0
13/10/2010
3.13
 101,800 3.13 3.22 3.09 0 0 0
12/10/2010
3.13
 108,200 3.24 3.24 3.11 0 0 0
11/10/2010
3.24
 116,100 3.20 3.26 3.11 113,600 0 1.8
08/10/2010
3.20
 78,000 3.20 3.29 3.15 0 0 0
07/10/2010
3.20
 198,800 3.37 3.37 3.20 0 0 0
06/10/2010
3.37
 227,700 3.29 3.46 3.26 0 0 0
05/10/2010
3.29
 187,800 3.20 3.33 3.09 0 0 0
04/10/2010
3.20
 222,900 3.29 3.44 3.20 0 0 0
01/10/2010
3.29
 83,300 3.37 3.46 3.29 0 0 0
30/09/2010
3.37
 112,100 3.31 3.48 3.33 0 0 0
29/09/2010
3.31
 140,500 3.48 3.51 3.29 0 0 0
28/09/2010
3.48
 188,100 3.42 3.53 3.46 0 0 0
27/09/2010
3.42
 89,400 3.40 3.55 3.40 0 0 0
24/09/2010
3.40
 157,400 3.44 3.48 3.37 0 0 0
23/09/2010
3.44
 101,400 3.44 3.46 3.35 0 0 0
22/09/2010
3.44
 84,700 3.44 3.55 3.44 0 0 0
21/09/2010
3.44
 129,300 3.51 3.64 3.42 0 0 0
20/09/2010
3.51
 113,700 3.57 3.72 3.51 0 0 0
17/09/2010
3.57
 367,300 3.42 3.64 3.46 0 0 0
16/09/2010
3.42
 114,700 3.37 3.48 3.33 0 0 0
15/09/2010
3.37
 117,000 3.44 3.48 3.35 0 0 0
14/09/2010
3.44
 126,500 3.40 3.51 3.40 0 0 0
13/09/2010
3.40
 119,700 3.53 3.59 3.37 0 56,000 -1.0
10/09/2010
3.53
 378,600 3.75 3.81 3.51 100 0 0.0
09/09/2010
3.75
 133,800 3.68 3.83 3.66 0 0 0
08/09/2010
3.68
 201,300 3.72 3.81 3.59 0 0 0
07/09/2010
3.72
 322,500 3.88 3.94 3.72 0 0 0
06/09/2010
3.88
 619,600 3.70 3.94 3.72 0 0 0
01/09/2010
3.70
 619,300 3.68 3.77 3.51 0 0 0
31/08/2010
3.68
 506,700 3.66 3.77 3.61 0 0 0
30/08/2010
3.66
 549,200 3.29 3.66 3.42 0 1,300 -0.0
27/08/2010
3.29
 238,500 3.46 3.48 3.29 0 0 0
26/08/2010
3.46
 239,100 3.29 3.53 3.22 0 0 0
25/08/2010
3.29
 618,700 3.37 3.59 3.18 0 200 -0.0
24/08/2010
3.37
 156,000 3.51 3.51 3.37 0 0 0
23/08/2010
3.51
 148,100 3.57 3.70 3.51 0 0 0
20/08/2010
3.57
 198,100 3.61 3.72 3.51 0 0 0
19/08/2010
3.61
 256,600 3.64 3.68 3.57 0 0 0
18/08/2010
3.64
 140,400 3.72 3.72 3.61 0 0 0
17/08/2010
3.72
 297,000 3.88 3.94 3.66 0 0 0
16/08/2010
3.88
 669,100 3.61 3.88 3.66 56,000 0 1.0
13/08/2010
3.61
 573,400 3.51 3.72 3.44 200 0 0.0
12/08/2010
3.51
 218,700 3.61 3.77 3.51 1,000 0 0.0
11/08/2010
3.61
 183,500 3.66 3.83 3.61 0 0 0
10/08/2010
3.66
 281,900 3.66 3.94 3.53 1,000 12,000 -0.2
09/08/2010
3.66
 119,700 3.72 3.92 3.57 0 0 0
06/08/2010
3.72
 114,400 3.79 3.79 3.68 0 8,000 -0.1
05/08/2010
3.79
 166,800 3.81 3.88 3.75 0 0 0
04/08/2010
3.81
 123,900 3.86 3.92 3.81 0 0 0
03/08/2010
3.86
 126,200 3.88 4.01 3.86 0 0 0
02/08/2010
3.88
 208,600 3.94 4.03 3.86 0 0 0
30/07/2010
3.94
 118,200 4.03 4.03 3.94 1,000 0 0.0
29/07/2010
4.03
 138,500 3.97 4.03 3.92 0 0 0
28/07/2010
3.97
 271,700 3.97 4.03 3.86 1,000 0 0.0
27/07/2010
3.97
 185,500 4.03 4.14 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |