CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.40 -12.77% 310,826,100 12,899,100 212.2
16.40
19.70
16.60
2 tháng
(2026-01-16) 		-3.80 -18.81% 587,035,900 -2,343,300 -79.1
16.40
20.20
16.60
3 tháng
(2025-12-17) 		-4.60 -21.90% 930,980,200 -4,456,600 -122.5
16.40
21.90
16.60
6 tháng
(2025-09-18) 		-8.90 -35.18% 2,250,616,900 -57,768,700 -1,489.6
16.40
27.40
16.60
12 tháng
(2025-03-24) 		4.40 36.65% 5,478,536,200 4,166,626 -392.1
9.30
29.20
16.60
24 tháng
(2024-03-27) 		0.11 0.65% 8,185,984,647 -25,198,434 -888.8
8.90
29.20
16.60
36 tháng
(2023-04-03) 		8.85 117.20% 13,944,527,112 -4,310,845 -715.6
7.39
29.20
16.60
60 tháng
(2021-04-12) 		3.80 30.14% 18,754,205,567 -15,757,589 -868.8
4.29
29.20
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
5.09
 11,697,038 5.40 5.72 4.93 319,200 25,300 2.1
10/11/2022
5.40
 12,616,264 5.96 5.96 5.40 0 0 0
09/11/2022
5.96
 7,758,929 5.96 6.20 5.88 500 5,050 -0.0
08/11/2022
5.96
 10,464,565 5.72 6.04 5.48 2,000 41,700 -0.3
07/11/2022
5.72
 14,893,775 6.28 6.36 5.72 8,100 53,300 -0.3
04/11/2022
6.28
 16,885,056 6.52 6.60 6.12 16,500 71,100 -0.4
03/11/2022
6.52
 10,464,710 6.52 6.68 6.36 0 4,800 -0.0
02/11/2022
6.52
 10,278,040 6.52 6.76 6.44 100,400 700 0.8
01/11/2022
6.52
 18,195,328 6.12 6.68 6.12 48,500 15,500 0.3
31/10/2022
6.12
 12,029,087 6.12 6.36 5.72 0 3,000 -0.0
28/10/2022
6.12
 8,246,704 6.12 6.44 6.12 86,500 4,000 0.7
27/10/2022
6.12
 12,442,385 5.56 6.12 5.01 7,080 3,800 0.0
26/10/2022
5.56
 3,777,610 5.64 5.88 5.48 48,300 500 0.3
25/10/2022
5.64
 13,287,001 5.48 5.96 5.09 55,500 13,400 0.3
24/10/2022
5.48
 11,260,353 6.04 6.28 5.48 42,800 15,200 0.2
21/10/2022
6.04
 16,408,288 6.68 6.68 6.04 4,330 2,450 0.0
20/10/2022
6.68
 3,767,257 6.76 6.76 6.60 300 500 -0.0
19/10/2022
6.76
 5,250,718 6.84 6.99 6.76 5,120 0 0.0
18/10/2022
6.84
 8,629,425 6.76 7.07 6.76 95,900 0 0.8
17/10/2022
6.76
 6,622,441 6.99 6.99 6.60 6,300 18,000 -0.1
14/10/2022
6.99
 14,076,483 6.68 7.23 6.76 4,900 0 0.0
13/10/2022
6.68
 4,866,089 6.60 6.84 6.52 60,700 0 0.5
12/10/2022
6.60
 9,284,534 6.20 6.76 6.04 1,700 0 0.0
11/10/2022
6.20
 12,009,358 6.84 6.91 6.20 15,400 0 0.1
10/10/2022
6.84
 10,080,551 6.68 7.07 6.28 12,200 4,693 0.1
07/10/2022
6.68
 12,654,277 6.91 6.91 6.36 74,500 5,000 0.6
06/10/2022
6.91
 7,786,749 7.47 7.63 6.84 13,000 6,000 0.1
05/10/2022
7.47
 6,062,104 7.23 7.71 7.23 3,000 0 0.0
04/10/2022
7.23
 8,864,307 7.55 7.87 7.23 11,600 3,300 0.1
03/10/2022
7.55
 10,663,215 8.35 8.35 7.55 54,900 5,875 0.5
30/09/2022
8.35
 11,498,796 8.19 8.35 7.71 900 1,000 -0.0
29/09/2022
8.19
 7,914,493 8.27 8.50 8.19 10,500 1,702,143 -17.7
28/09/2022
8.27
 12,999,136 8.19 8.50 8.03 0 3,274,500 -34.2
27/09/2022
8.19
 5,649,243 8.27 8.43 8.19 5,120 1,304,025 -13.6
26/09/2022
8.27
 11,119,862 8.90 8.90 8.11 9,500 1,500 0.1
23/09/2022
8.90
 5,555,159 9.06 9.22 8.90 213 0 0.0
22/09/2022
9.06
 11,368,148 8.74 9.14 8.50 1,000 407,250 -4.5
21/09/2022
8.74
 3,632,204 8.82 8.82 8.66 500 5,300 -0.1
20/09/2022
8.82
 7,541,863 8.58 8.90 8.50 6,023 218,450 -2.3
19/09/2022
8.58
 9,891,928 9.06 9.22 8.50 16,000 131,600 -1.3
16/09/2022
9.06
 10,366,329 9.54 9.54 8.58 102,014 2,339,500 -25.6
15/09/2022
9.54
 3,316,356 9.70 9.86 8.74 1,263 12 0.0
14/09/2022
9.70
 9,489,387 9.62 9.78 9.22 4,000 23,500 -0.2
13/09/2022
9.62
 4,730,271 9.54 9.70 9.38 300 43,894 -0.5
12/09/2022
9.54
 5,004,179 9.70 9.94 9.46 11,750 25,250 -0.2
09/09/2022
9.70
 7,941,924 9.62 9.78 9.22 3,000 24,275 -0.3
08/09/2022
9.62
 11,363,249 9.86 10.01 8.90 4,000 11 0.0
07/09/2022
9.86
 9,042,635 10.41 10.49 9.86 4,000 600,000 -7.7
06/09/2022
10.41
 7,265,156 10.25 10.65 10.25 0 0 0
05/09/2022
10.25
 4,541,922 10.49 10.57 9.46 20,900 800 0.3
31/08/2022
10.49
 5,768,464 10.41 10.65 10.33 1,500 471,200 -6.2
30/08/2022
10.41
 7,323,907 10.65 10.89 10.41 0 11,000 -0.1
29/08/2022
10.65
 15,523,261 10.73 10.73 10.01 38,100 0 0.5
26/08/2022
10.73
 12,542,648 10.97 11.13 10.73 6,400 55,000 -0.7
25/08/2022
10.97
 13,202,196 11.21 11.37 10.97 8,400 201,000 -2.7
24/08/2022
11.21
 7,168,193 11.37 11.45 11.13 10,000 0 0.1
23/08/2022
11.37
 13,638,250 10.81 11.37 10.41 3,000 300,000 -4.1
22/08/2022
10.81
 35,081,700 11.68 11.68 10.57 13,100 504,878 -6.8
19/08/2022
11.68
 10,691,463 11.68 11.92 11.52 0 13,850 -0.2
18/08/2022
11.68
 17,637,541 11.60 12.00 11.45 1,100 100 0.0
17/08/2022
11.60
 12,277,968 11.76 12.88 11.60 17,000 300 0.2
16/08/2022
11.76
 7,766,855 11.84 12.16 11.68 11,300 2,600 0.1
15/08/2022
11.84
 16,913,863 11.76 12.88 11.84 800 110,000 -1.6
12/08/2022
11.76
 11,048,154 11.45 11.84 11.37 26,600 100,200 -1.1
11/08/2022
11.45
 23,159,672 11.52 12.08 11.29 200,000 11,800 2.9
10/08/2022
11.52
 11,029,123 11.68 11.84 11.52 11,000 5,200 0.1
09/08/2022
11.68
 12,466,914 11.76 11.92 11.45 19,500 400 0.3
08/08/2022
11.76
 13,635,250 11.60 11.84 11.37 2,451,800 10,000 36.1
05/08/2022
11.60
 15,622,325 11.37 11.84 11.21 187,300 36,500 2.2
04/08/2022
11.37
 18,225,646 11.37 11.84 11.21 2,100 1,040,000 -14.8

Chính sách bảo mật | Điều khoản sử dụng |