CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.40
0
(0%)
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
(2026-02-11) 		-1.60 -8.74% 301,528,200 13,159,100 217.2
16.40
19.70
16.40
2 tháng
(2026-01-12) 		-3.90 -18.93% 653,318,700 -2,663,900 -84.4
16.40
20.80
16.40
3 tháng
(2025-12-15) 		-3.60 -17.73% 940,216,100 -4,751,000 -127.4
16.40
21.90
16.40
6 tháng
(2025-09-15) 		-9.90 -37.22% 2,282,603,100 -63,991,900 -1,654.0
16.40
27.40
16.40
12 tháng
(2025-03-18) 		4.86 41.01% 5,490,010,800 2,664,291 -414.6
9.30
29.20
16.40
24 tháng
(2024-03-25) 		0.72 4.53% 8,218,460,486 -27,819,810 -940.9
8.90
29.20
16.40
36 tháng
(2023-03-29) 		9.63 136.08% 13,979,619,921 -6,539,955 -736.8
7.07
29.20
16.40
60 tháng
(2021-04-08) 		4.41 35.88% 18,741,083,396 -15,587,589 -861.2
4.29
29.20
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
8.82
 24,430,752 8.82 9.06 8.74 12,000 7,120 0.1
22/05/2023
8.82
 13,145,306 8.74 8.90 8.74 0 18,830 -0.2
19/05/2023
8.74
 13,870,916 8.66 8.82 8.58 1,000 4,830 -0.0
18/05/2023
8.66
 24,114,287 8.50 8.90 8.43 100 521 -0.0
17/05/2023
8.50
 25,171,950 8.74 8.82 8.50 9,000 15,830 -0.1
16/05/2023
8.74
 16,794,877 8.66 8.82 8.58 1,000 1,330 -0.0
15/05/2023
8.66
 20,205,200 8.98 9.22 8.66 33,600 20,740 0.1
12/05/2023
8.98
 24,657,000 8.74 9.06 8.50 17,800 7,500 0.1
11/05/2023
8.74
 17,584,700 8.82 8.90 8.74 6,000 1,040 0.1
10/05/2023
8.82
 14,722,313 8.58 8.98 8.50 4,400 8,380 -0.0
09/05/2023
8.58
 11,620,277 8.58 8.66 8.43 1,200 105,330 -1.1
08/05/2023
8.58
 36,509,727 8.11 8.58 8.11 108,100 38,130 0.8
05/05/2023
8.11
 13,108,535 8.11 8.27 8.03 3,000 30,000 -0.3
04/05/2023
8.11
 17,373,091 8.03 8.27 7.95 200 122,200 -1.2
28/04/2023
8.03
 14,960,012 7.87 8.11 7.79 15,000 10,000 0.1
27/04/2023
7.87
 8,411,000 7.87 7.95 7.79 20,000 776,600 -7.5
26/04/2023
7.87
 16,101,421 7.79 7.87 7.63 17,200 1,092,500 -10.5
25/04/2023
7.79
 22,568,338 8.11 8.19 7.79 3,000 189,510 -1.9
24/04/2023
8.11
 12,317,372 8.11 8.27 8.03 1,700 74,520 -0.7
21/04/2023
8.11
 26,895,852 8.03 8.43 8.03 24,000 251,920 -2.3
20/04/2023
8.03
 11,061,858 8.03 8.11 7.95 1,200 3,920 -0.0
19/04/2023
8.03
 16,348,875 8.27 8.35 8.03 125,000 0 1.3
18/04/2023
8.27
 22,844,938 8.03 8.27 7.95 186,800 5,000 1.8
17/04/2023
8.03
 17,090,001 8.03 8.11 7.95 6,100 71,000 -0.7
14/04/2023
8.03
 35,068,820 8.19 8.43 8.03 111,500 395,679 -2.9
13/04/2023
8.19
 21,603,293 8.35 8.43 8.19 9,700 801,400 -8.3
12/04/2023
8.35
 34,144,598 8.43 8.74 8.27 101,000 803,410 -7.5
11/04/2023
8.43
 30,408,259 8.27 8.43 8.03 18,300 1,281,894 -13.1
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

Chính sách bảo mật | Điều khoản sử dụng |