CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.70
0.30
(1.83%)
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)
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
03/05/2024
14.47
 12,955,428 14.47 14.86 14.39 200 88,900 -1.7
02/05/2024
14.47
 10,885,550 14.55 14.70 14.31 3,000 261,800 -4.7
26/04/2024
14.55
 15,190,042 14.47 14.86 14.39 21,500 70,412 -0.9
25/04/2024
14.86
 15,203,995 14.78 14.86 14.47 2,100 636,500 -11.7
24/04/2024
14.78
 23,529,347 13.91 14.94 12.88 96,400 683,900 -10.8
23/04/2024
14.23
 17,849,311 14.62 14.78 13.91 141,512 265,300 -2.3
22/04/2024
14.62
 24,252,185 14.31 15.02 13.99 321,900 227,200 1.7
19/04/2024
13.83
 44,790,623 13.35 14.78 13.35 1,215,100 1,881,547 -12.8
17/04/2024
14.78
 20,102,153 15.18 15.58 14.78 265,400 669,500 -7.8
16/04/2024
15.34
 38,201,121 15.10 15.42 14.78 578,600 151,600 8.2
15/04/2024
15.10
 50,495,135 16.53 17.01 15.10 1,878,000 661,000 23.0
12/04/2024
16.53
 29,052,672 15.98 16.61 15.74 147,600 18,810 2.7
11/04/2024
15.98
 19,549,798 15.66 16.13 15.42 411,200 66,100 7.0
10/04/2024
15.74
 11,612,702 15.98 16.13 15.66 1,400 275,100 -5.5
09/04/2024
16.06
 19,822,622 15.50 16.06 15.42 627,300 247,963 7.5
08/04/2024
15.50
 15,242,040 15.74 15.90 15.50 1,300 375,000 -7.4
05/04/2024
15.74
 27,480,207 16.13 16.21 15.74 9,900 803,200 -15.9
04/04/2024
16.21
 20,892,897 16.13 16.61 16.13 57,100 60,200 -0.1
03/04/2024
16.53
 23,464,149 16.93 17.09 16.21 364,000 279,100 1.8
02/04/2024
16.85
 32,148,622 16.13 17.01 15.82 468,400 325,210 2.8
01/04/2024
16.13
 23,819,742 15.98 16.29 15.66 421,800 41,000 7.7
29/03/2024
15.98
 18,355,814 16.37 16.45 15.98 46,700 420,662 -7.6
28/03/2024
16.37
 18,639,693 16.37 16.45 16.13 400 347,500 -7.1
27/03/2024
16.29
 16,856,877 16.21 16.53 16.13 8,300 347,600 -7.0
26/03/2024
16.21
 22,543,685 15.74 16.21 15.74 21,100 2,258,901 -44.9
25/03/2024
15.98
 39,879,054 15.90 16.45 15.82 54,700 282,575 -4.7
22/03/2024
15.90
 30,711,453 15.90 16.21 15.74 5,200 1,257,401 -25.1
21/03/2024
15.82
 58,075,662 15.34 16.06 15.34 2,974,000 870,800 42.2
20/03/2024
15.26
 25,392,000 14.94 15.26 14.86 257,610 574,500 -5.9
19/03/2024
14.94
 31,059,601 15.10 15.42 14.86 912,400 1,295,761 -7.1
18/03/2024
15.02
 49,574,580 15.02 15.66 14.39 1,492,211 404,600 20.5
15/03/2024
15.18
 29,220,309 15.18 15.34 14.86 1,161,457 437,100 13.8
14/03/2024
15.18
 63,372,543 14.47 15.42 14.47 3,125,200 370,000 52.4
13/03/2024
14.70
 32,528,200 13.75 14.78 13.75 427,800 1,961,500 -27.1
12/03/2024
14.07
 18,900,315 14.31 14.39 13.99 45,900 2,807,300 -49.2
11/03/2024
14.31
 25,532,536 14.70 14.78 14.15 301,200 1,216,600 -16.8

Chính sách bảo mật | Điều khoản sử dụng |