CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

21.60
-0.40
(-1.82%)
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
(2025-11-05) 		-0.60 -2.65% 344,377,800 -8,094,900 -183.7
20.50
22.90
21.60
2 tháng
(2025-10-06) 		-4.70 -17.60% 962,836,300 -33,760,400 -872.0
20.50
27.40
21.60
3 tháng
(2025-09-08) 		-3.30 -13.04% 1,401,352,300 -62,136,400 -1,607.5
20.50
27.40
21.60
6 tháng
(2025-06-09) 		8.70 65.41% 3,598,216,600 11,763,811 -167.7
12.70
29.20
21.60
12 tháng
(2024-12-10) 		11.27 105.03% 5,035,085,823 29,723,467 4.2
8.90
29.20
21.60
24 tháng
(2023-12-18) 		7.45 51.25% 8,539,543,276 -47,094,739 -1,242.5
8.90
29.20
21.60
36 tháng
(2022-12-21) 		14.77 204.17% 13,815,579,513 4,398,175 -551.3
6.36
29.20
21.60
60 tháng
(2020-12-31) 		12.28 126.26% 18,186,252,115 -7,245,332 -630.3
4.29
29.20
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
14.62
 24,571,000 14.39 14.78 14.23 13,300 241,800 0
30/11/2023
14.39
 40,030,100 14.39 14.78 14.31 49,000 3,038,204 -54.8
29/11/2023
14.39
 23,788,600 13.99 14.47 13.99 3,214,400 53,900 56.6
28/11/2023
13.99
 19,873,400 13.83 14.15 13.11 17,500 33,100 -0.3
27/11/2023
13.83
 12,649,600 14.15 14.31 13.75 35,389 6,200 0.5
24/11/2023
14.15
 38,192,000 13.51 14.15 13.27 93,100 0 1.6
23/11/2023
13.51
 28,546,800 14.62 14.78 13.51 286,900 0 4.9
22/11/2023
14.62
 29,175,700 14.31 14.62 14.23 0 101,400 -1.8
21/11/2023
14.31
 20,966,800 14.31 14.62 14.23 40 7,100 -0.1
20/11/2023
14.31
 32,130,900 13.83 14.55 12.96 11,055 19,210 -0.2
17/11/2023
13.83
 38,114,600 14.39 14.62 13.75 17,520 28,300 -0.2
16/11/2023
14.39
 16,033,400 14.07 14.39 13.91 36,610 11,300 0.4
15/11/2023
14.07
 34,079,100 13.99 14.86 12.64 16,100 16,000 -0.0
14/11/2023
13.99
 27,671,500 13.91 14.62 13.83 829,431 1,164,400 -5.9
13/11/2023
13.91
 33,875,600 13.83 14.07 13.51 14,000 169,000 -2.7
10/11/2023
13.83
 35,868,100 13.75 14.23 13.51 2,000 32,000 -0.5
09/11/2023
13.75
 36,441,600 13.83 14.39 13.75 363,700 1,375,700 -17.9
08/11/2023
13.83
 43,397,300 12.64 13.83 11.60 6,614,300 4,761,500 27.6
07/11/2023
12.64
 32,992,500 12.72 13.11 11.45 5,684,200 2,794,400 0
06/11/2023
12.72
 33,880,400 12.16 12.72 11.29 10,650,800 3,607,900 110.3
03/11/2023
12.16
 28,947,800 12.24 12.48 11.84 1,473,900 1,525,800 -1.0
02/11/2023
12.24
 37,504,200 11.21 12.32 11.13 9,370,100 817,000 127.8
01/11/2023
11.21
 47,363,800 10.25 11.21 9.70 14,167,500 982,800 178.7
31/10/2023
10.25
 34,566,300 10.97 11.21 10.17 1,031,840 2,006,200 -13.1
30/10/2023
10.97
 19,531,700 12.00 12.00 10.97 392,700 1,088,700 -10.2
27/10/2023
12.00
 25,601,400 11.68 12.16 11.21 1,660 17,500 0
26/10/2023
11.68
 63,136,800 12.88 12.88 11.60 139,200 2,336,000 -32.6
25/10/2023
12.88
 24,658,400 13.11 13.51 12.80 36,000 1,400,500 -22.6
24/10/2023
13.11
 19,325,500 12.96 13.27 11.68 2,100 1,885,902 -30.9
23/10/2023
12.96
 17,651,600 13.27 13.35 12.80 710 1,823,900 -30.0
20/10/2023
13.27
 29,013,500 12.56 13.27 12.00 5,402 35,604 -0.5
19/10/2023
12.56
 19,737,200 13.11 13.27 12.56 10,900 1,000 0.2
18/10/2023
13.11
 38,256,000 12.88 13.51 12.16 21,104 594,800 -9.5
17/10/2023
12.88
 27,618,800 14.07 14.31 12.88 344,800 200,100 2.4
16/10/2023
14.07
 20,748,400 14.47 14.55 13.99 2,800 1,764,500 -31.7
13/10/2023
14.47
 22,183,700 14.39 14.62 13.99 112,600 9,600 1.9
12/10/2023
14.39
 24,525,700 14.47 14.70 13.99 58,400 43,700 0.3
11/10/2023
14.47
 29,893,300 13.75 14.55 13.67 41,200 5,200 0.6
10/10/2023
13.75
 24,508,500 13.99 14.39 13.75 3,200 600 0.0
09/10/2023
13.99
 23,391,500 13.75 14.15 13.59 37,900 135,100 -1.7
06/10/2023
13.75
 24,165,600 13.19 13.83 12.88 5,800 7,780 -0.0
05/10/2023
13.19
 18,809,900 13.43 13.75 13.11 0 41,298 -0.7
04/10/2023
13.43
 33,969,300 12.64 13.75 12.00 15,480 131,600 -1.9
03/10/2023
12.64
 40,332,600 13.83 13.83 12.64 45,898 89,800 -0.7
02/10/2023
13.83
 16,067,300 13.67 14.07 13.67 436,600 27,375 7.1
29/09/2023
13.67
 21,506,200 13.83 14.23 13.59 1,543,100 181,100 23.7
28/09/2023
13.83
 24,775,200 14.07 14.23 13.35 764,700 38,547 12.7
27/09/2023
14.07
 31,570,700 13.04 14.07 12.96 14,300 285,047 -4.7
26/09/2023
13.04
 33,072,900 12.80 13.91 12.32 18,300 325,458 -5.1
25/09/2023
12.80
 38,686,200 14.15 14.31 12.80 131,100 153,673 -0.4
22/09/2023
14.15
 53,062,300 15.26 15.26 13.83 253,039 257,325 -0.0
21/09/2023
15.26
 31,974,800 16.06 16.21 15.18 37,700 529,891 -9.8
20/09/2023
16.06
 13,754,200 15.58 16.13 15.58 31,400 1,053,000 -20.5
19/09/2023
15.58
 20,036,400 15.50 15.74 15.02 5,362 505,200 0
18/09/2023
15.50
 18,864,300 15.58 15.90 15.18 145,819 72,609 1.4
15/09/2023
15.58
 15,940,500 15.58 15.82 15.34 336,100 1,780,550 0
14/09/2023
15.58
 26,742,700 16.13 16.21 15.42 31,501 50,900 -0.4
13/09/2023
16.13
 18,937,100 16.29 16.45 15.74 30,800 8,700 0.5
12/09/2023
16.29
 27,200,800 14.94 16.29 14.78 82,100 320,600 -4.6
11/09/2023
14.94
 22,367,500 14.94 15.50 14.86 31,700 239,207 -3.9
08/09/2023
14.94
 11,889,500 15.02 15.18 14.94 69,100 2,002 1.3
07/09/2023
15.02
 13,280,300 15.18 15.34 15.02 82,600 22,865 1.1
06/09/2023
15.18
 17,394,700 14.62 15.42 14.47 210,800 10,664 3.8
05/09/2023
14.62
 18,164,800 14.78 14.94 14.15 2,000 80,101 -1.4
31/08/2023
14.78
 16,547,800 14.70 14.86 14.62 152,600 39,500 2.1
30/08/2023
14.70
 22,717,300 14.07 14.78 13.91 16,500 9,900 0.1
29/08/2023
14.07
 24,439,700 13.75 14.15 13.67 2,010,121 13,100 34.9
28/08/2023
13.75
 22,859,000 13.43 13.75 13.43 62,500 7,800 0.9
25/08/2023
13.43
 22,881,400 13.43 13.75 13.27 14,000 32,000 0
24/08/2023
13.43
 30,418,300 12.72 13.43 12.64 19,500 1,438,578 -23.4
23/08/2023
12.72
 17,255,600 13.04 13.27 12.72 51,000 163,700 -1.9
22/08/2023
13.04
 33,404,400 12.40 13.04 11.92 78,100 52,731 0.4
21/08/2023
12.40
 25,519,100 12.00 12.72 11.84 21,450 166,500 -2.2
18/08/2023
12.00
 45,191,500 13.27 13.27 12.00 36,320 175,100 -2.3
17/08/2023
13.27
 25,800,100 13.27 13.83 13.19 39,001 42,800 -0.1
16/08/2023
13.27
 14,710,600 13.19 13.27 12.96 8,095 18,200 -0.2
15/08/2023
13.19
 11,839,600 13.35 13.51 13.11 815 122,400 -2.0
14/08/2023
13.35
 32,168,300 12.72 13.59 12.64 17,800 52,802 -0.6
11/08/2023
12.72
 16,872,600 12.24 12.72 12.08 606,702 19,700 9.3
10/08/2023
12.24
 19,224,000 12.56 12.64 12.24 245,500 15,900 3.5
09/08/2023
12.56
 18,750,200 12.80 12.96 12.56 410,200 0 6.6
08/08/2023
12.80
 17,245,000 12.80 13.04 12.64 1,745,500 15,400 27.9
07/08/2023
12.80
 25,391,100 12.32 12.96 12.40 699,400 17,641 10.9
04/08/2023
12.32
 17,329,600 12.16 12.48 12.08 53,200 536 0.8
03/08/2023
12.16
 14,967,200 12.08 12.32 12.00 8,100 0 0.1
02/08/2023
12.08
 12,635,800 11.92 12.24 11.84 251,000 33,100 3.3
01/08/2023
11.92
 17,088,200 12.40 12.48 11.92 64,549 14,000 0.8
31/07/2023
12.40
 13,844,900 12.32 12.48 12.08 1,796,400 25,025 27.6
28/07/2023
12.32
 21,638,900 12.08 12.32 12.00 244,100 62,200 2.8
27/07/2023
12.08
 15,765,800 12.08 12.24 11.92 117,400 52,000 1.0
26/07/2023
12.08
 12,181,100 12.00 12.16 11.84 2,389,500 40,500 35.5
25/07/2023
12.00
 15,918,700 12.08 12.24 11.60 4,133,600 140 62.9
24/07/2023
12.08
 23,466,400 11.68 12.08 11.68 3,650,700 19,800 54.9
21/07/2023
11.68
 22,429,200 11.45 11.68 11.37 0 0 0
20/07/2023
11.45
 13,663,000 11.52 11.60 11.29 16,000 300 0.2
19/07/2023
11.52
 16,779,700 11.52 11.68 11.45 2,060,100 2,300 29.9
18/07/2023
11.52
 12,917,600 11.68 11.76 11.45 1,429,800 31 20.9
17/07/2023
11.68
 17,426,400 11.60 11.84 11.52 959,000 2,000 14.1
14/07/2023
11.60
 21,522,500 11.52 11.60 11.21 958,500 12,062 13.7
13/07/2023
11.52
 14,621,500 11.37 11.52 10.81 0 2,130 -0.0

Chính sách bảo mật | Điều khoản sử dụng |