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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |