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)
17/08/2023
13.27
 25,800,100 13.27 13.83 13.19 39,001 42,800 -0.1
16/08/2023
13.27
 14,710,600 13.19 13.27 12.96 8,095 18,200 -0.2
15/08/2023
13.19
 11,839,600 13.35 13.51 13.11 815 122,400 -2.0
14/08/2023
13.35
 32,168,300 12.72 13.59 12.64 17,800 52,802 -0.6
11/08/2023
12.72
 16,872,600 12.24 12.72 12.08 606,702 19,700 9.3
10/08/2023
12.24
 19,224,000 12.56 12.64 12.24 245,500 15,900 3.5
09/08/2023
12.56
 18,750,200 12.80 12.96 12.56 410,200 0 6.6
08/08/2023
12.80
 17,245,000 12.80 13.04 12.64 1,745,500 15,400 27.9
07/08/2023
12.80
 25,391,100 12.32 12.96 12.40 699,400 17,641 10.9
04/08/2023
12.32
 17,329,600 12.16 12.48 12.08 53,200 536 0.8
03/08/2023
12.16
 14,967,200 12.08 12.32 12.00 8,100 0 0.1
02/08/2023
12.08
 12,635,800 11.92 12.24 11.84 251,000 33,100 3.3
01/08/2023
11.92
 17,088,200 12.40 12.48 11.92 64,549 14,000 0.8
31/07/2023
12.40
 13,844,900 12.32 12.48 12.08 1,796,400 25,025 27.6
28/07/2023
12.32
 21,638,900 12.08 12.32 12.00 244,100 62,200 2.8
27/07/2023
12.08
 15,765,800 12.08 12.24 11.92 117,400 52,000 1.0
26/07/2023
12.08
 12,181,100 12.00 12.16 11.84 2,389,500 40,500 35.5
25/07/2023
12.00
 15,918,700 12.08 12.24 11.60 4,133,600 140 62.9
24/07/2023
12.08
 23,466,400 11.68 12.08 11.68 3,650,700 19,800 54.9
21/07/2023
11.68
 22,429,200 11.45 11.68 11.37 0 0 0
20/07/2023
11.45
 13,663,000 11.52 11.60 11.29 16,000 300 0.2
19/07/2023
11.52
 16,779,700 11.52 11.68 11.45 2,060,100 2,300 29.9
18/07/2023
11.52
 12,917,600 11.68 11.76 11.45 1,429,800 31 20.9
17/07/2023
11.68
 17,426,400 11.60 11.84 11.52 959,000 2,000 14.1
14/07/2023
11.60
 21,522,500 11.52 11.60 11.21 958,500 12,062 13.7
13/07/2023
11.52
 14,621,500 11.37 11.52 10.81 0 2,130 -0.0
12/07/2023
11.37
 16,768,800 11.29 11.52 11.29 828,801 25,100 11.5
11/07/2023
11.29
 18,020,200 11.37 11.52 11.21 2,022,100 26,230 28.3
10/07/2023
11.37
 36,664,600 10.89 11.45 10.89 0 0 0
07/07/2023
10.89
 17,135,800 10.81 10.89 10.49 1,005,500 45,000 12.9
06/07/2023
10.81
 24,482,000 10.81 10.97 10.49 2,013,700 47,000 26.8
05/07/2023
10.81
 16,105,922 10.89 11.05 10.81 25,700 18,000 0.1
04/07/2023
10.89
 25,961,602 10.65 10.97 10.57 3,012,000 3,013,900 -0.0
03/07/2023
10.65
 9,220,294 10.49 10.73 10.49 2,000,100 13,400 26.6
30/06/2023
10.49
 14,350,479 10.33 10.65 9.30 0 0 0
29/06/2023
10.33
 33,175,627 10.73 10.81 10.33 26,500 104,330 -1.0
28/06/2023
10.73
 17,037,268 10.89 11.05 10.73 3,023,500 5,100 40.2
27/06/2023
10.89
 11,963,741 10.81 11.05 10.73 157,400 7,000 2.1
26/06/2023
10.81
 36,024,632 10.97 10.97 10.49 2,543,600 57,000 34.3
23/06/2023
10.97
 22,438,419 11.05 11.29 10.89 3,594,800 16,228 49.8
22/06/2023
11.05
 3,981,346 11.13 11.21 10.97 41,500 40,000 0.0
21/06/2023
11.13
 19,966,309 10.97 11.21 10.89 1,217,500 22,400 16.7
20/06/2023
10.97
 17,237,392 10.73 10.97 10.65 0 0 0
19/06/2023
10.73
 25,335,615 10.65 10.97 10.57 13,200 237,800 -3.0
16/06/2023
10.65
 55,120,472 10.57 11.29 10.65 171,900 483,230 -4.1
15/06/2023
10.57
 16,389,915 10.57 10.73 10.41 13,400 10,100 0.0
14/06/2023
10.57
 24,788,847 10.73 10.81 10.57 2,022,900 11,220 27.1
13/06/2023
10.73
 38,768,835 10.33 10.81 10.33 0 0 0
12/06/2023
10.33
 23,703,900 9.86 10.33 9.94 31,200 500 0.4
09/06/2023
9.86
 10,887,061 9.78 9.94 9.70 25,800 6,820 0.2
08/06/2023
9.78
 32,412,496 10.09 10.17 9.78 252,500 6,330 3.1
07/06/2023
10.09
 16,958,209 10.09 10.25 9.94 35,000 51,800 -0.2
06/06/2023
10.09
 56,181,256 9.54 10.09 9.38 45,900 60,955 -0.2
05/06/2023
9.54
 20,143,460 9.54 9.78 9.38 26,500 24,600 0.0
02/06/2023
9.54
 22,750,494 9.38 9.70 9.38 9,900 124,200 -1.4
01/06/2023
9.38
 20,962,332 9.22 9.54 9.14 33,900 15,210 0.2
31/05/2023
9.22
 21,896,035 9.30 9.46 9.06 25,900 57,900 -0.4
30/05/2023
9.30
 32,033,774 9.38 9.46 9.22 3,000 34,400 -0.4
29/05/2023
9.38
 32,213,336 8.82 9.38 8.82 2,000 11,940 -0.1
26/05/2023
8.82
 9,902,686 8.74 8.90 8.66 3,000 20,300 -0.2
25/05/2023
8.74
 11,540,259 8.82 8.90 8.66 4,900 15,030 -0.1
24/05/2023
8.82
 14,577,546 8.82 9.06 8.82 55,000 9,350 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |