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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |