CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.40
-0.30
(-1.80%)
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)
23/12/2024
10.33
 3,992,304 10.33 10.49 10.25 0 415,400 -5.4
20/12/2024
10.33
 4,560,162 10.33 10.49 10.25 400 432,000 -5.6
19/12/2024
10.41
 7,025,717 10.57 10.57 10.25 0 944,200 -12.3
18/12/2024
10.57
 5,298,772 10.33 10.65 10.33 62,000 1,788,200 -22.8
17/12/2024
10.57
 2,505,294 10.57 10.65 10.49 0 271,600 -3.6
16/12/2024
10.57
 3,826,978 10.49 10.65 10.49 17,200 0 0.2
13/12/2024
10.49
 3,541,441 10.65 10.65 10.49 16,000 0 0.2
12/12/2024
10.65
 5,108,514 10.33 10.81 10.33 18,700 485,386 -6.3
11/12/2024
10.73
 8,687,158 10.81 10.89 10.57 48,300 317,300 -3.6
10/12/2024
10.73
 4,593,050 10.73 10.97 10.65 71,500 17,011 0.7
09/12/2024
10.81
 5,484,760 10.73 11.05 10.65 55,500 117,200 -0.9
06/12/2024
10.89
 7,909,369 11.13 11.21 10.81 61,000 160,500 -1.4
05/12/2024
10.97
 16,698,252 10.17 11.13 10.09 392,900 162,000 3.1
04/12/2024
10.25
 5,854,740 10.33 10.41 10.17 3,800 447,400 -5.8
03/12/2024
10.41
 3,834,721 10.49 10.57 10.41 1,000 185,700 -2.4
02/12/2024
10.49
 2,216,117 10.49 10.73 10.49 0 63,200 -0.8
29/11/2024
10.49
 2,719,916 10.49 10.57 10.41 1,000 0 0.0
28/11/2024
10.49
 3,564,112 9.62 10.73 9.62 48,200 105,200 -0.8
27/11/2024
10.65
 3,880,227 9.62 10.73 9.62 692,586 37,400 8.7
26/11/2024
10.65
 7,631,736 10.33 10.81 10.25 48,800 20,200 0.4
25/11/2024
10.41
 3,001,199 10.25 10.41 10.25 47,600 7,700 0.5
22/11/2024
10.33
 4,057,974 10.41 10.57 10.33 34,300 124,225 -1.2
21/11/2024
10.49
 2,603,942 10.41 10.65 10.41 83,000 64,900 0.2
20/11/2024
10.41
 7,798,372 9.54 10.73 9.54 238,200 1,964,900 -22.7
19/11/2024
10.25
 5,366,907 10.41 10.65 10.25 100 2,029,000 -26.5
18/11/2024
10.49
 8,790,635 9.70 10.73 9.70 526,400 1,921,700 -18.4
15/11/2024
10.49
 9,284,727 10.81 10.89 10.41 52,000 1,400,900 -18.0
14/11/2024
10.81
 6,207,130 10.97 11.13 10.73 11,000 568,880 -7.7
13/11/2024
11.05
 4,517,088 10.97 11.13 10.97 300 166,700 -2.3
12/11/2024
11.13
 4,076,978 11.13 11.29 11.13 48,500 68,000 -0.3
11/11/2024
11.13
 6,288,932 11.21 11.29 10.97 0 295,600 -4.1
08/11/2024
11.21
 4,155,673 11.29 11.45 11.21 2,000 206,064 -2.9
07/11/2024
11.29
 4,450,958 11.37 11.52 11.29 300,000 128,900 2.4
06/11/2024
11.29
 5,040,337 10.33 11.37 10.33 0 0 0
05/11/2024
11.13
 2,634,571 11.13 11.29 11.13 500 154,600 -2.2
04/11/2024
11.13
 6,023,042 11.13 11.29 10.97 54,800 116,700 -0.9
01/11/2024
11.13
 4,735,307 11.21 11.37 11.13 100 19,900 -0.3
31/10/2024
11.29
 5,481,127 11.29 11.45 10.33 87,100 0 1.2
30/10/2024
11.21
 5,447,446 11.21 11.37 11.05 0 70,300 -1.0
29/10/2024
11.29
 4,151,973 11.13 11.37 10.97 149,000 300 2.1
28/10/2024
11.13
 12,259,022 10.81 11.37 10.81 384,000 8,244,823 -111.1
25/10/2024
11.29
 5,588,764 11.21 11.37 11.13 22,100 11,700 0.1
24/10/2024
11.21
 9,282,463 11.45 11.60 11.21 215,200 2,950,400 -39.4
23/10/2024
11.52
 9,260,677 11.45 11.68 11.37 14,000 3,228,600 -46.6
22/10/2024
11.60
 12,827,095 11.84 11.92 11.52 49,300 3,121,700 -45.4
21/10/2024
11.84
 10,524,599 11.92 12.16 11.29 101,000 20,000 1.2
18/10/2024
12.16
 3,273,947 11.05 12.40 11.05 7,800 56,245 -0.7
17/10/2024
12.24
 8,368,499 12.16 12.24 11.84 330,300 1,227,200 -13.5
16/10/2024
12.08
 6,279,973 12.24 12.32 12.00 500 1,644,200 -25.2
15/10/2024
12.24
 8,983,446 12.48 12.64 12.24 84,500 934,200 -13.2
14/10/2024
12.48
 6,706,236 12.32 12.64 12.32 176,700 2,400 2.7
11/10/2024
12.32
 4,335,039 12.32 12.40 12.24 39,732 1,001,500 -14.9
10/10/2024
12.32
 4,703,365 12.48 12.64 12.32 0 1,049,700 -16.5
09/10/2024
12.48
 8,906,974 12.16 12.56 12.16 629,100 1,039,700 -6.3
08/10/2024
12.24
 11,435,527 12.40 12.64 12.24 502,400 2,201,500 -26.7
07/10/2024
12.48
 11,057,622 12.56 12.72 12.32 100,000 3,657,700 -56.0
04/10/2024
12.56
 5,098,924 12.64 12.72 12.56 0 459,228 -7.3
03/10/2024
12.64
 15,628,097 12.88 13.04 12.56 0 3,038,837 -49.1
02/10/2024
12.88
 9,438,502 12.88 13.04 12.72 24,700 38,500 -0.2
01/10/2024
12.88
 22,375,568 12.40 13.19 12.40 1,029,100 459,300 9.1
30/09/2024
12.40
 8,480,190 12.40 12.64 12.32 64,900 1,056,999 -15.6
27/09/2024
12.40
 7,464,201 12.48 12.64 12.32 21,811 218,901 -3.1
26/09/2024
12.48
 8,812,115 11.45 12.64 11.45 1,071,267 32,800 16.3
25/09/2024
12.40
 12,602,650 10.97 12.56 10.97 1,728,700 50,400 26.2
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

Chính sách bảo mật | Điều khoản sử dụng |