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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |