CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

21.60
-0.40
(-1.82%)
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
(2025-11-04) 		-1.40 -6.14% 357,245,300 -3,456,700 -86.3
20.50
22.90
22
2 tháng
(2025-10-06) 		-5.30 -19.85% 939,775,000 -33,635,700 -869.3
20.50
27.40
22
3 tháng
(2025-09-05) 		-5.60 -20.74% 1,411,913,800 -65,066,000 -1,693.2
20.50
27.40
22
6 tháng
(2025-06-09) 		8.10 60.90% 3,575,155,300 11,888,511 -165.0
12.70
29.20
22
12 tháng
(2024-12-09) 		10.59 97.97% 5,017,509,283 29,786,467 6.0
8.90
29.20
22
24 tháng
(2023-12-15) 		6.70 45.54% 8,534,132,176 -49,207,818 -1,281.1
8.90
29.20
22
36 tháng
(2022-12-20) 		13.85 183.41% 13,829,247,064 4,521,925 -548.6
6.36
29.20
22
60 tháng
(2020-12-30) 		12.42 138.19% 18,167,747,819 -7,198,962 -629.4
4.29
29.20
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/07/2010
4.03
 93,200 4.12 4.21 3.97 0 0 0
23/07/2010
4.12
 134,700 4.18 4.27 4.07 200 0 0.0
22/07/2010
4.18
 298,100 4.23 4.25 3.99 200 0 0.0
21/07/2010
4.23
 731,800 4.16 4.25 4.05 200 0 0.0
20/07/2010
4.16
 369,000 4.23 4.27 4.12 0 0 0
19/07/2010
4.23
 768,000 4.45 4.45 4.16 0 0 0
16/07/2010
4.45
 1,424,900 4.40 4.47 4.14 0 0 0
15/07/2010
4.40
 1,183,200 4.49 4.64 4.27 0 0 0
14/07/2010
4.49
 1,875,900 4.27 4.49 4.16 0 500 -0.0
13/07/2010
4.27
 1,621,200 4.10 4.27 3.97 0 8,000 -0.1
12/07/2010
4.10
 946,000 3.99 4.16 3.83 0 0 0
09/07/2010
3.99
 2,031,400 3.75 3.99 3.90 0 10,000 -0.2
08/07/2010
3.75
 170,500 3.55 3.75 3.64 0 0 0
07/07/2010
3.55
 257,000 3.53 3.61 3.44 0 0 0
06/07/2010
3.53
 159,000 3.61 3.64 3.46 0 0 0
05/07/2010
3.61
 109,000 3.66 3.68 3.59 0 0 0
02/07/2010
3.66
 197,400 3.66 3.70 3.64 20,000 0 0.3
01/07/2010
3.66
 232,700 3.68 3.72 3.61 0 0 0
30/06/2010
3.68
 197,700 3.77 3.77 3.61 100 0 0.0
29/06/2010
3.77
 192,900 3.77 3.81 3.72 0 0 0
28/06/2010
3.77
 193,700 3.72 3.79 3.70 10,000 0 0.2
25/06/2010
3.72
 330,500 3.81 3.81 3.70 0 0 0
24/06/2010
3.81
 232,700 3.86 3.92 3.79 0 0 0
23/06/2010
3.86
 349,400 3.92 3.94 3.83 0 0 0
22/06/2010
3.92
 274,200 4.01 4.01 3.88 200 0 0.0
21/06/2010
4.01
 219,200 4.01 4.03 3.97 0 0 0
18/06/2010
4.01
 249,600 4.01 4.03 3.99 0 0 0
17/06/2010
4.01
 597,100 4.01 4.05 3.94 0 0 0
16/06/2010
4.01
 977,800 3.92 4.12 3.90 0 0 0
15/06/2010
3.92
 254,600 3.94 3.94 3.88 0 0 0
14/06/2010
3.94
 321,000 3.92 3.99 3.90 0 0 0
11/06/2010
3.92
 188,500 3.94 4.03 3.92 0 0 0
10/06/2010
3.94
 265,900 3.90 3.99 3.86 0 0 0
09/06/2010
3.90
 237,400 3.97 4.05 3.88 200 0 0.0
08/06/2010
3.97
 338,300 3.97 3.99 3.77 0 0 0
07/06/2010
3.97
 346,200 4.18 4.18 3.92 0 0 0
04/06/2010
4.18
 352,700 4.21 4.29 4.12 0 0 0
03/06/2010
4.21
 479,600 4.25 4.38 4.16 0 0 0
02/06/2010
4.25
 1,232,800 4.43 4.43 4.16 0 0 0
01/06/2010
4.43
 122,700 4.47 4.53 4.43 0 0 0
31/05/2010
4.47
 44,400 4.73 4.82 4.40 0 5,000 -0.1
28/05/2010
4.73
 130,500 4.60 4.82 4.60 0 5,000 -0.1
27/05/2010
4.60
 150,400 4.64 4.64 4.40 0 0 0
26/05/2010
4.64
 221,100 4.47 4.78 4.58 0 0 0
25/05/2010
4.47
 191,400 4.45 4.58 4.40 0 0 0
24/05/2010
4.45
 181,300 4.16 4.45 4.27 10,000 0 0.2
21/05/2010
4.16
 97,800 4.45 4.49 4.05 0 0 0
20/05/2010
4.45
 600,900 4.18 4.45 3.94 0 0 0
19/05/2010
4.18
 189,700 4.43 4.43 4.14 0 0 0
18/05/2010
4.43
 80,200 4.58 4.58 4.38 0 0 0
17/05/2010
4.58
 158,600 4.73 4.73 4.58 0 0 0
14/05/2010
4.73
 51,700 4.69 4.82 4.67 0 0 0
13/05/2010
4.69
 38,200 4.69 4.82 4.69 0 0 0
12/05/2010
4.69
 211,200 4.91 4.91 4.67 0 0 0
11/05/2010
4.91
 155,300 4.78 5.08 4.86 0 0 0
10/05/2010
4.78
 108,600 4.86 4.86 4.73 0 0 0
07/05/2010
4.86
 187,000 5.02 5.02 4.82 500 0 0.0
06/05/2010
5.02
 100,700 4.97 5.08 4.95 0 0 0
05/05/2010
4.97
 115,700 5.04 5.08 4.89 0 0 0
04/05/2010
5.04
 265,800 5.02 5.15 4.93 0 0 0
29/04/2010
5.02
 100,100 4.99 5.13 4.95 0 0 0
28/04/2010
4.99
 88,800 5.04 5.26 4.99 3,000 0 0.1
27/04/2010
5.04
 180,400 5.04 5.15 5.02 0 0 0
26/04/2010
5.04
 244,100 5.15 5.26 5.04 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |