CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.70
-0.30
(-1.58%)
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
(2025-12-29) 		-1.80 -8.65% 345,535,000 -4,223,600 -80.9
18.80
20.90
19
2 tháng
(2025-11-28) 		-2 -9.52% 679,975,700 -6,061,600 -119.2
18.80
22
19
3 tháng
(2025-10-29) 		-5 -20.83% 1,068,951,300 -12,921,400 -285.6
18.80
24
19
6 tháng
(2025-07-31) 		-4 -17.39% 3,094,742,800 -29,863,389 -880.5
18.80
29.20
19
12 tháng
(2025-02-03) 		8.75 85.31% 5,438,104,366 30,286,026 -40.8
9.30
29.20
19
24 tháng
(2024-02-07) 		5.01 35.82% 8,545,689,879 -27,854,116 -902.7
8.90
29.20
19
36 tháng
(2023-02-13) 		12.64 198.81% 13,917,468,867 -6,404,425 -730.0
6.36
29.20
19
60 tháng
(2021-02-22) 		9 90.08% 18,596,115,341 -18,205,394 -883.7
4.29
29.20
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
14.86
 14,393,834 15.02 15.10 14.86 122,605 1,502,800 -25.9
08/01/2024
14.94
 17,689,886 14.86 15.18 14.86 722,454 1,013,000 -5.4
05/01/2024
14.86
 11,787,716 15.02 15.02 14.78 19,433 40,502 -0.4
04/01/2024
14.86
 28,741,650 14.94 15.26 14.86 202,017 11,300 3.6
03/01/2024
14.86
 9,219,422 14.70 14.86 14.62 2,860 51,200 -0.9
02/01/2024
14.70
 17,224,299 14.78 15.18 14.62 73,800 0 1.4
29/12/2023
15.02
 14,180,000 14.94 15.10 13.51 3,337,930 1,600,000 32.9
28/12/2023
14.94
 10,738,500 14.94 15.10 14.86 86,020 52,007 0.6
27/12/2023
14.94
 14,864,900 14.86 15.18 14.86 100,100 50,300 1.0
26/12/2023
14.86
 11,904,500 14.78 15.02 13.35 61,870 1,503,064 -26.2
25/12/2023
14.78
 11,253,000 14.70 14.94 14.55 68,800 250,025 -3.4
22/12/2023
14.70
 31,968,200 14.94 15.18 14.55 900 265,100 -5.0
21/12/2023
14.94
 9,336,500 14.94 14.94 14.70 149,300 305,401 -2.9
20/12/2023
14.94
 12,429,800 14.94 15.10 14.78 2,100 255,103 -4.8
19/12/2023
14.94
 19,141,300 14.55 14.94 14.47 20,200 209,905 -3.5
18/12/2023
14.55
 11,268,600 14.70 14.78 14.47 27,700 12,287 0.3
15/12/2023
14.70
 17,650,200 14.47 14.86 14.39 21 2,237,800 -41.3
14/12/2023
14.47
 18,354,100 14.47 14.78 14.39 300 793,100 -14.6
13/12/2023
14.47
 20,496,300 14.78 15.02 14.31 44,000 53,700 -0.2
12/12/2023
14.78
 10,067,800 14.86 15.02 13.43 40,917 83,397 -0.8
11/12/2023
14.86
 21,468,000 14.70 15.02 14.47 30,800 38,300 -0.1
08/12/2023
14.70
 19,218,600 15.02 15.18 14.62 172,300 0 3.3
07/12/2023
15.02
 65,423,100 15.66 15.74 14.62 100,200 137,600 -0.7
06/12/2023
15.66
 17,670,900 15.42 15.66 15.26 5,200 744,128 -14.4
05/12/2023
15.42
 20,826,100 15.50 15.66 14.94 5,700 1,945,715 -37.6
04/12/2023
15.50
 44,480,500 14.62 15.82 14.70 117,300 1,213,492 -21.5
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

Chính sách bảo mật | Điều khoản sử dụng |