CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.90
-0.10
(-0.53%)
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)
10/04/2023
8.27
 69,745,219 7.55 8.27 7.55 40,300 38,120 0.0
07/04/2023
7.55
 26,711,893 7.39 7.63 7.31 3,300 49,000 -0.4
06/04/2023
7.39
 30,228,463 7.71 7.95 7.39 10,000 800,000 -7.6
05/04/2023
7.71
 17,868,663 7.63 7.71 7.55 24,000 1,400 0.2
04/04/2023
7.63
 24,838,395 7.55 7.71 7.47 4,000 133,111 -1.2
03/04/2023
7.55
 22,497,876 7.31 7.71 7.39 16,500 11,800 0.0
31/03/2023
7.31
 26,601,877 7.15 7.39 7.07 15,000 800,010 -7.1
30/03/2023
7.15
 23,112,017 7.07 7.39 7.07 16,000 802,000 -7.1
29/03/2023
7.07
 15,325,815 7.07 7.15 6.91 2,000 504,400 -4.5
28/03/2023
7.07
 17,162,678 7.23 7.31 6.99 60,000 0 0.5
27/03/2023
7.23
 22,869,437 7.07 7.31 6.99 20,000 12,900 0.1
24/03/2023
7.07
 20,864,989 6.99 7.23 6.99 100 2,000 -0.0
23/03/2023
6.99
 12,346,231 6.76 6.99 6.68 0 30,000 -0.3
22/03/2023
6.76
 5,969,395 6.76 6.91 6.76 34,400 0 0.3
21/03/2023
6.76
 8,161,695 6.68 6.84 6.44 69,600 3,000 0.6
20/03/2023
6.68
 11,828,828 6.99 6.99 6.68 5,910 13,000 -0.1
17/03/2023
6.99
 11,243,077 6.91 7.15 6.84 2,880,400 0 25.3
16/03/2023
6.91
 12,240,850 7.15 7.23 6.84 10,800 96,500 -0.8
15/03/2023
7.15
 29,685,914 6.52 7.15 6.60 87,100 9,300 0.7
14/03/2023
6.52
 14,828,765 6.76 6.84 6.44 33,100 110,900 -0.6
13/03/2023
6.76
 8,726,446 6.91 6.91 6.68 2,500 804,500 -6.9
10/03/2023
6.91
 13,146,973 6.91 6.99 6.76 3,400 57,000 -0.5
09/03/2023
6.91
 11,477,906 6.91 6.99 6.28 0 819,200 -7.1
08/03/2023
6.91
 15,017,869 6.76 6.99 6.60 24,100 152,500 -1.1
07/03/2023
6.76
 7,055,715 6.60 6.76 5.96 47,500 0 0.4
06/03/2023
6.60
 8,948,856 6.44 6.84 6.52 53,800 1,100 0.4
03/03/2023
6.44
 6,023,490 6.60 6.76 6.44 20,500 10,200 0.1
02/03/2023
6.60
 3,768,956 6.76 6.84 6.60 1,300 0 0.0
01/03/2023
6.76
 7,689,845 6.44 6.76 6.36 279,100 0 2.3
28/02/2023
6.44
 5,579,366 6.44 6.60 6.44 174,100 1,500 1.4
27/02/2023
6.44
 11,508,403 6.60 6.68 6.36 14,400 411,000 -3.2
24/02/2023
6.60
 5,918,090 6.84 6.91 6.60 125,700 200 1.1
23/02/2023
6.84
 12,495,627 6.76 6.84 6.52 20,200 250 0.2
22/02/2023
6.76
 16,069,441 7.07 7.07 6.76 118,900 26,000 0.8
21/02/2023
7.07
 10,565,118 7.23 7.39 7.07 136,000 12,700 1.1
20/02/2023
7.23
 16,045,089 6.68 7.23 6.68 399,000 20,300 3.4
17/02/2023
6.68
 6,581,333 6.84 6.91 6.68 206,300 10,000 1.7
16/02/2023
6.84
 7,978,055 6.68 6.84 6.60 91,475 15,000 0.6
15/02/2023
6.68
 10,168,075 6.44 6.76 6.36 435,500 300 3.6
14/02/2023
6.44
 5,862,145 6.36 6.60 6.36 106,100 50,305 0.5
13/02/2023
6.36
 19,189,489 6.76 6.76 6.20 96,000 330,600 -2.0
10/02/2023
6.76
 8,234,854 6.84 6.91 6.68 5,600 100,100 -0.8
09/02/2023
6.84
 6,105,330 6.91 6.99 6.84 11,300 10,400 0.0
08/02/2023
6.91
 14,753,675 6.84 7.07 6.68 56,100 24,300 0.3
07/02/2023
6.84
 15,183,456 7.15 7.31 6.84 15,100 1,100 0.1
06/02/2023
7.15
 10,358,905 7.15 7.23 6.99 151,900 4,500 1.3
03/02/2023
7.15
 12,500,865 7.23 7.39 6.99 83,200 0 0.8
02/02/2023
7.23
 22,021,454 7.39 7.55 7.15 312,000 1,500 2.9
01/02/2023
7.39
 34,263,819 7.95 8.19 7.23 301,200 5,300 2.9
31/01/2023
7.95
 18,269,114 7.71 7.95 7.63 139,800 17,400 1.2
30/01/2023
7.71
 25,255,730 7.71 8.11 7.55 254,000 105,000 1.5
27/01/2023
7.71
 16,809,342 7.87 8.11 7.63 347,700 0 3.5
19/01/2023
7.87
 18,472,266 7.55 7.95 7.47 335,900 200 3.3
18/01/2023
7.55
 15,856,347 7.63 7.71 7.47 303,800 0 2.9
17/01/2023
7.63
 22,117,180 7.23 7.63 7.23 174,600 1,700 1.6
16/01/2023
7.23
 9,531,047 7.23 7.39 7.07 2,600 10,000 -0.1
13/01/2023
7.23
 18,869,467 7.15 7.47 7.15 104,400 4,000 0.9
12/01/2023
7.15
 8,686,022 7.23 7.31 6.99 140,400 36,800 0.9
11/01/2023
7.23
 16,664,950 7.07 7.47 7.07 139,200 7,200 1.2
10/01/2023
7.07
 10,440,421 7.07 7.23 6.84 176,100 20,000 1.4
09/01/2023
7.07
 7,698,521 7.07 7.31 6.99 94,700 0 0.9
06/01/2023
7.07
 16,013,553 7.15 7.39 6.44 228,300 45,200 1.7
05/01/2023
7.15
 11,921,636 7.15 7.31 6.99 186,600 191,200 -0.0
04/01/2023
7.15
 13,458,730 7.31 7.55 7.15 188,600 0 1.8
03/01/2023
7.31
 23,729,640 6.68 7.31 6.52 125,000 16,500 1.0
30/12/2022
6.68
 7,070,356 6.76 6.91 6.68 6,900 6,200 0.0
29/12/2022
6.76
 8,025,647 6.91 6.99 6.68 110,800 52,300 0.5
28/12/2022
6.91
 9,948,222 6.99 7.15 6.84 54,800 47,100 0.1
27/12/2022
6.99
 16,691,215 6.36 6.99 6.12 84,600 7,600 0.6
26/12/2022
6.36
 26,740,931 6.99 7.07 6.36 80,500 138,500 -0.5
23/12/2022
6.99
 11,690,652 7.07 7.15 6.91 92,700 45,000 0.4
22/12/2022
7.07
 16,135,561 7.23 7.47 6.52 37,800 5,700 0.3
21/12/2022
7.23
 22,237,838 7.55 7.71 6.91 44,100 50,000 -0.1
20/12/2022
7.55
 36,728,851 7.79 7.87 7.07 113,850 114,800 0.0
19/12/2022
7.79
 32,062,877 7.87 8.43 7.63 415,300 44,700 3.8
16/12/2022
7.87
 35,073,361 7.55 7.95 7.31 1,838,651 41,900 17.8
15/12/2022
7.55
 17,600,909 7.47 7.71 7.31 179,500 19,000 1.5
14/12/2022
7.47
 21,987,168 7.47 7.95 7.39 494,500 0 4.8
13/12/2022
7.47
 24,911,086 6.84 7.47 6.76 271,300 54,100 1.9
12/12/2022
6.84
 36,694,180 7.39 7.87 6.84 203,800 156,600 0.4
09/12/2022
7.39
 18,095,650 7.47 7.71 7.23 84,100 19,100 0.6
08/12/2022
7.47
 33,670,691 6.84 7.47 6.60 168,210 3,500 1.5
07/12/2022
6.84
 24,925,731 7.15 7.39 6.68 203,300 150,200 0.5
06/12/2022
7.15
 49,679,023 7.87 8.03 7.15 78,300 100,332 -0.2
05/12/2022
7.87
 37,379,432 7.39 8.11 7.63 315,500 683,610 -3.6
02/12/2022
7.39
 34,398,038 6.76 7.39 6.52 280,210 19,950 2.3
01/12/2022
6.76
 32,906,310 6.99 7.39 6.60 264,900 5,100 2.3
30/11/2022
6.99
 25,255,061 6.99 7.15 6.60 157,300 2,500 1.4
29/11/2022
6.99
 25,533,521 6.76 7.31 6.52 203,000 25,200 1.6
28/11/2022
6.76
 24,442,184 6.20 6.76 5.88 126,900 295,300 -1.4
25/11/2022
6.20
 16,452,274 5.64 6.20 5.40 311,300 10,200 2.3
24/11/2022
5.64
 11,134,554 5.40 5.64 5.17 30,000 25 0.2
23/11/2022
5.40
 9,048,784 5.72 5.80 5.40 46,100 20,300 0.2
22/11/2022
5.72
 19,286,839 5.72 6.20 5.56 77,500 65,438 0.1
21/11/2022
5.72
 9,019,318 5.56 5.80 5.33 233,400 1,600 1.6
18/11/2022
5.56
 23,580,434 5.09 5.56 4.77 92,400 100,984 -0.1
17/11/2022
5.09
 15,760,760 4.69 5.09 4.45 815,389 10,000 5.2
16/11/2022
4.69
 14,924,952 4.29 4.69 3.89 308,700 805,000 -2.6
15/11/2022
4.29
 11,885,834 4.77 4.85 4.29 192,100 178,000 0.1
14/11/2022
4.77
 12,708,010 5.09 5.25 4.61 82,049 22,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |