CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |