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)
27/03/2025
11.68
 7,246,500 11.37 11.76 11.37 87,100 54,100 0.5
26/03/2025
11.60
 13,004,700 12.00 12.00 11.60 165,500 0 2.5
25/03/2025
11.92
 10,388,700 10.81 12.16 10.81 153,300 0 2.3
24/03/2025
12.00
 11,710,600 11.76 12.00 11.60 10,200 239,600 -3.4
21/03/2025
11.68
 7,186,700 10.73 11.92 10.73 11,800 1,073,935 -15.8
20/03/2025
11.84
 16,350,700 11.68 12.08 11.68 86,800 5,000 1.2
19/03/2025
11.68
 8,268,600 11.68 11.84 11.60 200 361,000 -5.3
18/03/2025
11.84
 9,615,500 12.00 12.08 11.76 34,800 40,300 -0.1
17/03/2025
11.92
 9,880,100 11.76 12.24 11.68 200,200 857,200 0
14/03/2025
11.84
 16,540,400 11.37 12.16 10.73 517,300 50,300 6.9
13/03/2025
11.68
 12,727,800 10.73 12.00 10.73 10,000 184,200 -2.6
12/03/2025
11.92
 22,977,400 11.60 12.08 11.52 923,100 81,800 12.4
11/03/2025
11.60
 10,139,400 11.21 11.60 11.21 5,048,375 324,000 67.8
10/03/2025
11.52
 11,657,100 11.45 11.68 11.37 8,000,000 0 112.4
07/03/2025
11.45
 13,380,300 11.37 11.45 11.29 98,400 100 1.4
06/03/2025
11.37
 18,265,100 10.89 11.37 10.89 826,300 100,730 10.2
05/03/2025
10.89
 7,712,600 10.89 11.21 10.89 53,500 2,000 0.7
04/03/2025
10.97
 7,514,200 10.89 11.13 10.73 1,000 400 0.0
03/03/2025
11.05
 28,900,700 11.29 11.37 10.81 28,000 743,000 -10.0
28/02/2025
11.37
 8,856,400 11.45 11.60 11.29 30,800 778,700 -10.7
27/02/2025
11.37
 11,782,400 11.45 11.52 11.13 1,000 194,600 -2.7
26/02/2025
11.37
 11,239,400 11.37 11.60 11.29 280,800 118,200 2.4
25/02/2025
11.45
 12,618,800 10.49 11.76 10.49 372,300 103,100 3.9
24/02/2025
11.52
 9,735,600 10.17 11.52 10.17 1,131,100 0 16.1
21/02/2025
11.29
 8,189,800 11.37 11.45 11.21 294,700 0 4.2
20/02/2025
11.45
 7,712,400 11.29 11.52 11.29 4,983,600 14,700 70.3
19/02/2025
11.37
 8,305,500 11.21 11.52 11.21 4,149,900 28,000 57.6
18/02/2025
11.29
 14,374,700 11.05 11.37 10.89 432,900 324,100 1.6
17/02/2025
11.13
 16,215,600 10.81 11.37 10.81 246,500 1,570,100 -18.4
14/02/2025
10.89
 16,037,600 10.73 11.05 10.73 2,877,300 931,600 26.4
13/02/2025
10.73
 4,473,600 10.17 10.81 10.09 2,000,000 124,600 25.1
12/02/2025
10.73
 6,740,441 9.70 10.97 9.70 345,000 107,700 3.2
11/02/2025
10.73
 7,797,751 10.57 10.81 10.41 615,900 51,600 7.6
10/02/2025
10.65
 12,907,207 10.73 10.89 10.57 1,001,600 91,050 12.3
07/02/2025
10.81
 13,254,976 10.89 10.97 10.65 1,230,500 397,400 11.3
06/02/2025
10.89
 10,602,630 9.86 11.13 9.86 102,000 1,070,300 -13.4
05/02/2025
10.89
 6,781,706 10.41 11.05 10.01 34,000 405,100 -5.1
04/02/2025
10.97
 25,304,055 9.70 11.05 9.30 988,400 1,096,260 -1.4
03/02/2025
10.25
 14,637,100 10.01 10.41 10.01 4,203,300 1,233,700 0
24/01/2025
10.17
 5,764,540 9.22 10.25 9.22 271,900 85,000 2.4
23/01/2025
10.17
 10,407,000 9.86 10.25 9.78 355,400 20,700 4.2
22/01/2025
9.86
 8,846,609 9.86 10.01 9.86 446,000 270,000 2.2
21/01/2025
9.86
 15,147,082 9.46 10.09 8.98 504,900 320,980 2.1
20/01/2025
9.54
 6,370,137 8.98 9.86 8.98 500 249,700 -3.0
17/01/2025
9.70
 4,890,344 9.38 9.70 9.38 100,000 22,800 0.9
16/01/2025
9.46
 9,398,989 8.58 9.78 8.58 67,100 437,000 -4.5
15/01/2025
9.22
 8,881,350 8.03 9.30 8.03 801,400 738,900 0.7
14/01/2025
8.90
 4,381,745 8.98 9.14 8.66 39,700 591,300 -6.3
13/01/2025
9.06
 7,702,756 8.43 9.22 8.19 420,100 791,900 -4.2
10/01/2025
9.06
 7,515,865 9.22 9.46 8.58 40,400 210,950 -2.0
09/01/2025
9.38
 3,652,061 8.58 9.62 8.58 15,100 64,800 -0.6
08/01/2025
9.54
 4,736,814 9.54 9.62 8.98 154,900 438,800 -3.4
07/01/2025
9.54
 4,943,671 9.62 9.86 8.74 8,100 325,900 -3.8
06/01/2025
9.70
 6,299,758 9.94 10.01 9.70 15,000 55,500 -0.5
03/01/2025
9.94
 5,583,633 10.09 10.25 9.46 100 587,332 -7.5
02/01/2025
10.17
 3,701,067 9.46 10.33 9.46 4,900 434,300 -5.5
31/12/2024
10.17
 4,484,129 10.25 10.33 10.17 0 475,700 -6.1
30/12/2024
10.33
 4,635,312 10.17 10.41 10.17 0 665,800 -8.7
27/12/2024
10.33
 4,099,049 10.25 10.49 10.25 8,000 381,900 -4.9
26/12/2024
10.33
 1,990,955 10.41 10.57 10.33 0 30,400 -0.4
25/12/2024
10.41
 8,551,815 9.54 10.65 9.54 458,700 0 6.1
24/12/2024
10.25
 3,503,486 9.54 10.41 9.54 0 5,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |