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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |