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)
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
08/03/2024
14.70
 39,577,826 14.86 15.18 14.62 1,434,100 271,800 21.9
07/03/2024
14.86
 62,656,749 12.80 15.02 12.80 3,878,700 182,510 67.8
06/03/2024
14.15
 21,556,286 14.47 14.55 14.07 1,197,600 2,541,200 -24.2
05/03/2024
14.47
 17,984,970 13.35 14.47 13.35 2,058,400 534,000 27.6
04/03/2024
14.39
 22,089,528 14.23 14.70 13.91 1,880,200 713,000 21.3
01/03/2024
14.31
 34,231,535 14.15 14.47 14.07 2,518,500 227,151 41.2
29/02/2024
14.07
 27,899,376 13.99 14.39 13.99 712,700 1,191,300 -8.4
28/02/2024
13.99
 15,216,941 13.83 14.31 13.83 1,200 873,725 -15.5
27/02/2024
14.23
 14,094,220 13.91 14.39 13.91 1,508,000 90,600 25.3
26/02/2024
14.15
 20,440,176 13.67 14.15 13.35 407,700 1,165,964 -13.1
23/02/2024
13.75
 25,805,239 13.27 14.15 12.80 386,301 1,454,725 -18.9
22/02/2024
14.07
 11,779,116 14.23 14.39 14.07 2,810 368,220 -6.6
21/02/2024
14.23
 10,168,906 14.39 14.47 14.15 150,000 1,488,100 -23.9
20/02/2024
14.31
 23,392,593 13.19 14.55 13.19 1,472,400 2,455,300 -17.6
19/02/2024
14.23
 14,338,696 14.23 14.31 13.99 1,549,271 1,112,500 7.8
16/02/2024
14.23
 11,784,915 14.07 14.39 13.11 616,790 43,400 10.3
15/02/2024
14.23
 11,202,017 14.07 14.31 13.99 713,600 1,850,100 -20.2
07/02/2024
13.99
 17,812,305 13.91 14.15 13.83 45,001 1,089,900 -18.3
06/02/2024
13.91
 40,074,873 12.96 14.62 12.96 48,900 5,067,600 -90.5
05/02/2024
14.39
 27,073,755 14.55 14.70 14.31 139,213 6,705,400 -119.2
02/02/2024
14.55
 20,796,276 14.55 14.78 14.47 28,200 3,050,200 -55.3
01/02/2024
14.55
 8,153,697 14.62 14.70 14.47 52,356 87,970 -0.7
31/01/2024
14.55
 31,182,754 14.62 15.02 14.47 1,128,930 2,375,100 -22.8
30/01/2024
14.62
 5,877,564 14.47 14.62 14.47 500 80,800 -1.5
29/01/2024
14.55
 7,967,661 14.62 14.70 14.47 100 51,100 -0.9
26/01/2024
14.62
 8,796,779 14.70 14.78 14.55 9,000 4,400 0.1
25/01/2024
14.62
 5,798,344 14.62 14.70 14.55 13,000 11,725 0.0
24/01/2024
14.62
 13,257,997 13.19 14.86 13.19 91,430 19,800 1.3
23/01/2024
14.62
 17,875,120 14.70 14.78 14.55 600 339,400 -6.2
22/01/2024
14.78
 18,681,602 14.70 15.02 14.62 76,052 351,100 -5.1
19/01/2024
14.62
 12,750,062 14.78 15.02 14.62 31,268 130,000 -1.8
18/01/2024
14.78
 10,168,701 14.78 14.94 14.70 72,300 49,000 0.4
17/01/2024
14.78
 25,430,344 14.47 15.18 14.39 771,027 85,500 12.8
16/01/2024
14.62
 15,622,351 14.39 14.62 14.23 30,601 0 0.6
15/01/2024
14.39
 14,676,506 14.70 14.78 14.39 249,000 100,000 2.8
12/01/2024
14.62
 20,666,105 14.70 14.86 14.47 34,000 3,804,100 -69.5
11/01/2024
14.78
 20,058,538 14.62 15.02 14.55 405,400 4,001,000 -66.9
10/01/2024
14.62
 20,448,361 14.94 14.94 14.55 50,000 1,401,500 -24.9

Chính sách bảo mật | Điều khoản sử dụng |