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)
24/09/2024
12.16
 5,532,363 12.08 12.16 11.92 685,900 29,500 10.0
23/09/2024
12.00
 5,627,904 12.08 12.24 11.84 416,000 1,000 6.3
20/09/2024
12.16
 7,846,870 12.24 12.48 12.08 678,000 51,700 9.6
19/09/2024
12.16
 6,277,709 10.97 12.32 10.97 92,500 71,900 0.3
18/09/2024
12.16
 11,463,230 11.84 12.40 11.84 167,300 391,430 -3.5
17/09/2024
11.92
 6,085,933 10.73 12.00 10.73 91,200 111,307 -0.3
16/09/2024
11.60
 4,113,961 10.89 11.92 10.89 0 392,700 -5.8
13/09/2024
11.76
 7,262,571 11.60 12.00 11.13 342,500 1,308,900 -14.4
12/09/2024
11.68
 5,411,625 11.52 12.00 10.73 171,000 2,011,500 -27.3
11/09/2024
11.76
 5,442,923 11.84 11.92 11.60 60,900 500,000 -6.5
10/09/2024
11.76
 12,305,385 10.89 12.24 10.89 429,800 75,926 5.3
09/09/2024
12.08
 24,049,782 12.40 12.56 11.76 0 0 0
06/09/2024
12.40
 9,800,768 12.56 12.72 12.00 83,900 7,000 1.2
05/09/2024
12.72
 5,476,356 12.72 12.96 12.56 22,104 145,100 -2.2
04/09/2024
12.72
 8,525,803 12.88 12.96 12.72 198 1,029,200 -16.6
30/08/2024
13.04
 9,759,992 12.96 13.11 12.80 41,451 2,096,630 -33.6
29/08/2024
13.04
 3,734,608 11.76 13.11 11.76 145,000 16,300 2.1
28/08/2024
13.04
 10,257,143 13.11 13.11 12.80 55,001 25,800 0.5
27/08/2024
13.04
 5,109,883 12.00 13.35 12.00 3,000 236,979 -4.3
26/08/2024
13.27
 11,232,078 13.51 13.67 13.19 19,400 384,900 -6.2
23/08/2024
13.35
 10,203,040 14.55 14.55 13.11 86,054 74,400 0.2
22/08/2024
13.27
 11,021,875 11.84 13.27 11.84 190,700 294,100 -1.9
21/08/2024
13.11
 9,951,200 12.88 13.11 12.72 197,500 0 3.2
20/08/2024
12.80
 9,379,449 12.64 12.96 12.48 331,900 9,000 5.2
19/08/2024
12.64
 9,406,811 12.88 13.04 12.00 130,272 161,925 -0.8
16/08/2024
12.88
 18,160,423 12.08 12.96 12.08 92,000 27,600 1.0
15/08/2024
12.08
 4,331,890 12.32 12.40 12.08 26,000 22,300 0.1
14/08/2024
12.32
 10,001,878 11.45 12.64 11.45 149,800 162,100 -0.2
13/08/2024
12.24
 6,986,563 12.08 12.48 11.92 11,400 200 0.2
12/08/2024
12.40
 5,479,036 11.21 12.40 11.21 296 39,300 -0.6
09/08/2024
12.16
 13,797,224 11.60 12.24 11.60 152,300 67,700 1.3
08/08/2024
11.60
 9,928,723 10.57 12.00 10.57 27,700 449,400 -6.3
07/08/2024
11.60
 6,606,592 11.60 11.76 11.45 11,300 353,000 -5.0
06/08/2024
11.60
 11,128,710 11.21 11.76 10.97 57,300 66,790 -0.1
05/08/2024
11.21
 14,251,853 12.24 12.24 11.21 17,200 393,200 -5.6
02/08/2024
12.24
 11,175,734 11.68 12.56 11.13 376,507 14,800 5.4
01/08/2024
12.00
 27,172,434 12.88 13.04 11.84 395,400 233,700 2.4
31/07/2024
12.88
 6,022,964 13.04 13.27 12.88 5,000 11,300 -0.1
30/07/2024
13.04
 7,427,057 13.04 13.35 12.32 750 381,900 -6.3
29/07/2024
13.27
 3,776,688 13.35 13.59 13.27 1,800 17,165 -0.3
26/07/2024
13.35
 4,692,326 13.19 13.43 13.19 0 0 0
25/07/2024
13.19
 8,149,365 12.64 13.43 12.64 103,045 186,500 -1.4
24/07/2024
13.51
 11,586,513 13.43 13.59 13.19 273,800 137,400 2.3
23/07/2024
13.59
 7,129,678 14.15 14.15 13.59 1,413 395,300 -6.9
22/07/2024
14.15
 19,933,975 13.83 14.23 13.75 473,952 381,000 1.6
19/07/2024
13.75
 13,787,005 12.32 13.91 12.32 221,700 41,200 3.1
18/07/2024
13.67
 6,119,164 13.59 13.75 13.35 117,200 35,800 1.4
17/07/2024
13.59
 11,664,026 13.91 14.07 13.35 27,700 335,800 -5.4
16/07/2024
13.83
 7,383,534 12.96 14.07 12.56 173,340 8,100 2.9
15/07/2024
13.91
 4,722,380 13.75 14.07 13.75 30,654 5,000 0.5
12/07/2024
13.91
 3,931,265 14.07 14.15 13.83 800 0 0.0
11/07/2024
13.99
 7,446,943 12.56 14.15 12.56 199,750 200 3.5
10/07/2024
13.91
 6,062,043 13.11 14.15 12.96 200 50,400 -0.9
09/07/2024
14.07
 10,817,509 13.83 14.15 13.75 174,900 5,900 3.0
08/07/2024
13.83
 8,753,767 14.07 14.15 13.83 72,500 11,590 1.1
05/07/2024
13.99
 6,715,827 14.07 14.15 13.83 0 22,600 -0.4
04/07/2024
14.07
 8,422,474 13.91 14.39 13.83 0 8,800 -0.2
03/07/2024
13.99
 11,593,598 12.40 14.15 12.40 0 131,700 -2.3
02/07/2024
13.75
 3,814,767 13.51 13.83 13.27 5,000 26,437 -0.4
01/07/2024
13.59
 4,831,669 13.11 13.59 12.40 75,900 426,749 -5.9
28/06/2024
13.35
 15,762,987 12.40 13.83 12.40 51,700 2,887,549 -48.3
27/06/2024
13.75
 6,506,400 13.75 13.83 13.59 0 28,800 -0.5
26/06/2024
13.75
 7,786,838 13.75 14.07 13.59 122,300 134,762 -0.2
25/06/2024
13.91
 7,335,273 12.72 14.07 12.48 294,200 136,762 2.7
24/06/2024
13.83
 27,198,979 13.04 14.55 13.04 6,100 124,600 -2.1
21/06/2024
14.47
 7,303,695 14.39 14.62 14.31 39,690 844,800 -14.7
20/06/2024
14.47
 11,663,359 14.47 14.78 14.31 100 111,200 -2.0
19/06/2024
14.62
 10,267,017 14.70 14.86 14.55 42,900 670,125 -11.6
18/06/2024
14.70
 7,069,500 13.27 14.86 13.27 16,800 60,600 -0.8
17/06/2024
14.70
 12,704,188 13.67 14.94 13.67 118,200 75,900 0.8
14/06/2024
14.86
 19,216,020 14.94 15.66 14.86 53,800 347,100 -5.7
13/06/2024
15.42
 14,146,823 15.50 15.74 15.42 48,500 147,274 -1.9
12/06/2024
15.50
 18,429,021 14.31 15.58 13.99 881,178 140,269 14.4
11/06/2024
15.26
 17,178,818 14.86 15.26 14.86 322,300 184,325 2.6
10/06/2024
14.86
 15,256,192 14.78 15.18 14.55 32,357 1,288,911 -23.6
07/06/2024
14.78
 6,800,678 14.78 15.02 14.70 0 0 0
06/06/2024
14.78
 8,862,364 14.70 14.94 14.70 0 0 0
05/06/2024
14.70
 11,719,462 14.70 15.10 14.62 800 0 0.0
04/06/2024
14.78
 9,014,780 14.86 15.10 14.78 900 10,500 -0.2
03/06/2024
14.86
 10,628,723 14.47 14.94 14.47 409,611 0 7.6
31/05/2024
14.47
 6,665,773 14.55 14.70 14.47 0 56,400 -1.0
30/05/2024
14.55
 20,830,090 14.70 14.70 14.31 0 0 0
29/05/2024
14.70
 9,779,051 14.70 15.10 14.70 0 32,764 -0.6
28/05/2024
14.94
 9,420,066 14.78 15.02 14.70 40,800 49,200 -0.2
27/05/2024
14.70
 9,030,299 13.35 14.86 13.35 58,979 67,261 -0.2
24/05/2024
14.78
 30,502,358 15.42 15.42 14.55 3,251 14,200 -0.2
23/05/2024
15.42
 21,248,924 15.18 15.42 15.02 10,070 174,500 -3.1
22/05/2024
15.34
 28,434,226 13.99 15.82 13.99 78,700 9,000 1.4
21/05/2024
15.50
 18,397,598 14.07 15.66 14.07 16,500 1,000 0.3
20/05/2024
15.58
 19,644,746 15.66 15.90 15.58 164,500 1,272,000 -21.9
17/05/2024
15.58
 18,311,145 15.42 15.74 15.34 800 53,230 -1.0
16/05/2024
15.42
 20,071,168 15.50 15.82 15.34 6,660 44,200 -0.7
15/05/2024
15.42
 22,611,868 15.26 15.66 15.18 100,100 29,900 1.4
14/05/2024
15.26
 18,773,535 15.10 15.42 14.94 964,751 40,149 17.8
13/05/2024
15.10
 11,067,444 15.26 15.26 14.94 0 40,900 -0.8
10/05/2024
15.10
 19,328,553 15.10 15.26 14.78 750,300 0 14.1
09/05/2024
14.94
 15,600,868 15.18 15.34 14.86 3,100 775,300 -14.6
08/05/2024
15.10
 24,629,605 14.94 15.34 14.70 1,000 140,779 -2.6
07/05/2024
14.94
 13,398,211 15.10 15.10 14.78 10,300 210,249 -3.8
06/05/2024
14.94
 24,460,632 14.55 15.10 14.47 535,200 20,200 9.6

Chính sách bảo mật | Điều khoản sử dụng |