CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.40
-0.30
(-1.80%)
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)
13/03/2026
16.40
 15,754,300 16.70 17 16.30 291,600 139,500 0.0
12/03/2026
16.70
 15,539,400 18 18.10 16.70 2,000,800 147,500 31.5
11/03/2026
17.40
 14,671,300 16.70 17.70 16.20 132,400 2,127,500 -34.1
10/03/2026
16.60
 34,412,900 16.50 18.10 16.10 6,646,500 205,700 106.9
09/03/2026
16.60
 22,527,100 18 18 16.60 6,646,500 205,700 106.9
06/03/2026
18.40
 28,098,300 19.70 19.80 18.30 1,970,900 1,134,500 16.0
05/03/2026
19.70
 46,292,500 18.80 20.60 18.80 792,000 604,100 3.6
04/03/2026
18.80
 23,964,400 18.20 18.80 17.70 1,358,800 167,200 21.9
03/03/2026
18.30
 13,292,600 18.10 19.10 18 1,107,600 884,600 4.2
02/03/2026
18.10
 19,607,000 18.90 18.90 17.50 43,500 3,121,300 -58.1
27/02/2026
18.90
 13,602,600 19 19.30 18.80 77,600 314,300 -4.5
26/02/2026
19
 7,064,800 18.90 19.10 18.70 48,700 1,110,200 -20.2
25/02/2026
18.80
 12,351,900 19.10 19.30 18.80 541,500 704,800 -3.3
24/02/2026
19.10
 22,118,000 18.70 19.50 18.60 651,800 160,500 9.2
23/02/2026
18.80
 7,336,400 18.70 18.80 18.40 1,612,800 100 29.6
13/02/2026
18.50
 8,232,500 18.30 18.60 18.10 61,600 0 1.1
12/02/2026
18.30
 4,544,900 18.40 18.50 18.10 455,600 0 8.3
11/02/2026
18.30
 7,871,600 17.60 18.40 17.50 1,400 102,900 -1.8
10/02/2026
17.60
 6,859,000 17.80 18 17.30 22,100 142,500 -2.2
09/02/2026
17.70
 8,063,300 18.40 18.40 17.70 20,000 3,082,500 -56.4
06/02/2026
17.90
 18,724,800 18.70 18.80 17.90 20,400 147,700 -2.4
05/02/2026
18.80
 7,716,200 19.20 19.30 18.60 20,400 147,700 -2.4
04/02/2026
18.90
 15,457,100 18.90 19.50 18.80 43,500 3,121,300 -58.1
03/02/2026
18.70
 15,816,800 18.90 19.10 18.70 327,200 25,500 5.6
02/02/2026
18.80
 15,568,800 17.50 19 17.10 327,200 25,500 5.6
30/01/2026
18.70
 14,024,700 18.50 19 18.50 147,700 3,015,000 -54.0
29/01/2026
18.60
 16,603,000 18.70 19.10 18.50 44,100 1,390,400 -25.5
28/01/2026
18.70
 11,283,600 19 19.20 18.60 4,600 496,400 -9.3
27/01/2026
19
 7,523,700 18.60 19.20 17.30 1,700 122,000 -2.3
26/01/2026
19
 21,003,400 19.50 19.80 18.60 127,600 1,977,500 -36.3
23/01/2026
19.50
 16,102,500 19.40 20 19.40 519,200 1,838,700 -25.6
22/01/2026
19.40
 13,907,700 19.20 19.80 19.10 186,900 351,400 -3.2
21/01/2026
19.10
 23,090,700 19.90 19.90 18.80 127,800 137,200 -0.2
20/01/2026
19.80
 14,611,300 20 20.50 19.80 128,600 236,700 -2.2
19/01/2026
20.20
 11,095,900 20.20 20.70 20 2,200 617,800 -12.5
16/01/2026
20.20
 18,108,300 20.50 20.80 19.90 402,300 1,255,800 -17.6
15/01/2026
20.50
 17,772,200 20.90 21.10 20.30 663,600 239,400 8.7
14/01/2026
20.80
 22,393,000 20.90 21.30 20.10 215,200 314,900 -2.2
13/01/2026
20.80
 28,713,800 20.80 22 20.80 962,500 437,300 10.3
12/01/2026
20.60
 27,350,700 18.80 20.60 18.80 142,900 1,157,500 -19.6
09/01/2026
18.80
 18,677,300 19.70 19.90 18.70 3,133,400 588,500 50.5
08/01/2026
19.70
 26,794,100 19.40 20.10 19.20 64,600 3,000 1.2
07/01/2026
19.40
 11,956,700 18.40 19.60 18.40 583,000 3,030,200 -45.7
06/01/2026
18.80
 25,776,000 19.40 19.70 18.40 890,200 226,500 12.5
05/01/2026
19.40
 23,244,600 20.70 20.70 19 201,600 137,900 1.3
31/12/2025
20.60
 8,020,700 20.90 21.10 20.60 262,400 43,800 4.5
30/12/2025
20.90
 7,398,800 20.80 21.90 20.70 262,400 43,800 4.5
29/12/2025
20.80
 9,517,300 21.10 21.20 20.70 161,900 624,000 -9.7
26/12/2025
21.10
 23,718,800 21.20 21.50 20.50 61,300 1,576,500 -31.6
25/12/2025
21.30
 18,872,000 21.70 22.20 21.20 356,000 249,100 2.3
24/12/2025
21.70
 12,521,200 21.40 22 21.20 112,600 491,700 -8.2
23/12/2025
21.40
 13,919,500 21.90 22.30 21.20 3,200 502,900 -10.9
22/12/2025
21.90
 17,527,600 21.20 22.20 21.20 31,600 1,035,500 -21.9
19/12/2025
21.30
 12,815,300 21 21.40 20.80 2,062,100 1,395,900 14.3
18/12/2025
21
 9,420,900 21 21.30 20.50 313,000 395,600 -1.7
17/12/2025
21
 7,533,800 21.40 21.60 20.50 267,500 370,300 -2.3
16/12/2025
21.40
 21,259,100 20.30 21.90 20 1,153,700 1,193,500 -0.3
15/12/2025
20.30
 17,923,700 19.50 20.80 18.60 334,800 433,700 -2.0
12/12/2025
20.30
 22,414,100 21.30 21.50 20.20 1,399,800 1,180,000 4.6
11/12/2025
21.20
 11,720,100 21.30 21.70 21 1,068,000 63,900 21.4
10/12/2025
21.30
 8,461,600 21.20 21.70 20.90 735,100 135,800 12.8
09/12/2025
21.20
 23,894,700 21.10 21.60 20.50 126,800 1,859,600 -35.8
08/12/2025
21
 14,511,800 21.60 21.70 21 238,700 353,900 -2.4
05/12/2025
21.60
 15,596,900 21.60 22.20 19.90 5,400 175,200 -3.7
04/12/2025
22
 23,061,300 21.60 22.20 21.20 661,900 786,600 -2.7
03/12/2025
21.40
 16,171,000 21.30 21.60 21.10 256,200 517,200 -5.6
02/12/2025
21.30
 15,950,400 20.80 21.30 20.40 1,013,600 784,900 4.7
01/12/2025
20.50
 15,659,400 21 21.30 20.50 644,500 7,100 13.3
28/11/2025
21
 11,487,500 21.60 21.60 20.80 839,800 14,700 17.4
27/11/2025
21.40
 9,490,400 21.80 22 21.40 536,800 173,100 7.8
26/11/2025
21.70
 17,340,500 21 22.10 20.70 32,600 293,800 -5.7
25/11/2025
20.60
 19,483,700 19.60 21.60 19.60 406,800 195,300 4.4
24/11/2025
21.50
 7,279,100 21.60 22.10 21.50 0 70,100 -1.5
21/11/2025
21.60
 12,814,100 21.80 22 21.40 446,400 27,600 9.1
20/11/2025
22
 10,692,400 22 22.40 21.70 140,200 536,900 -8.8
19/11/2025
22.20
 16,579,500 22.90 23 21.90 6,900 689,800 -15.3
18/11/2025
22.90
 13,873,200 23 23.50 22.80 13,500 673,000 -15.3
17/11/2025
22.90
 14,237,600 22.60 23.10 22.40 2,000 1,443,000 -32.7
14/11/2025
22.60
 11,981,300 22.30 22.90 22.10 508,700 1,062,500 -12.5
13/11/2025
22.40
 12,635,600 22.70 23 22 184,200 681,400 -11.2
12/11/2025
22.70
 15,153,400 22.30 22.90 22.30 206,400 1,464,200 -28.5
11/11/2025
22.20
 14,402,700 21.60 22.40 21.40 348,000 1,226,500 -19.5
10/11/2025
21.40
 24,707,100 21.40 22.30 19.70 1,366,000 3,611,100 -48.2
07/11/2025
21.40
 22,396,400 22.50 22.80 21.30 1,124,900 3,044,900 -43.3
06/11/2025
22.60
 19,963,500 22.50 23.10 22 1,206,700 658,700 12.2
05/11/2025
22.60
 19,017,700 23 23.20 22.50 234,400 313,000 -1.8
04/11/2025
22.80
 35,928,800 20.70 22.80 20.20 7,278,700 2,765,200 94.7
03/11/2025
20.80
 42,867,600 23 23.20 20.80 2,654,800 1,292,900 28.2
31/10/2025
23
 15,495,600 23.10 23.40 22.90 8,100 307,000 -6.9
30/10/2025
23.10
 20,367,600 23.90 24.10 22.80 193,700 2,680,300 -58.4
29/10/2025
24
 12,267,800 24 24.50 23.80 5,500 554,800 -13.3
28/10/2025
23.90
 16,347,100 23 23.90 22.80 642,500 11,800 14.7
27/10/2025
23
 25,077,500 23.20 24.20 22.80 1,367,600 2,510,300 -26.6
24/10/2025
23.10
 34,391,300 24 24 22.70 1,484,700 5,216,800 -87.0
23/10/2025
24
 17,022,500 25 25.20 24 16,600 3,309,400 -81.4
22/10/2025
24.90
 27,540,900 25 25.40 23.60 7,400 5,715,400 -138.6
21/10/2025
24.80
 34,701,100 24.70 25.60 23.60 1,339,600 95,300 30.0
20/10/2025
24.70
 49,358,400 27.60 28 24.70 1,405,100 5,893,300 -126.3
17/10/2025
27.40
 31,139,000 27.30 28.20 27.10 0 0 0
16/10/2025
27.30
 25,918,800 27.10 27.80 27 16,600 1,945,100 -52.5

Chính sách bảo mật | Điều khoản sử dụng |