CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.30
0.10
(0.82%)
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
(2026-09-04) 		-2.30 -15.03% 155,240,000 253,435 -7.8
12.30
15.30
12.30
2 tháng
(2026-08-05) 		-3 -18.75% 371,008,500 68,535 -10.2
12.30
16
12.30
3 tháng
(2026-07-06) 		-5.70 -30.48% 694,481,200 -2,383,365 -54.8
12.30
19.40
12.30
6 tháng
(2026-04-07) 		-4.20 -24.42% 1,540,201,600 -7,631,065 -148.0
12.30
19.40
12.30
12 tháng
(2025-10-09) 		-13.70 -51.31% 3,736,417,600 -35,879,765 -983.3
12.30
27.40
12.30
24 tháng
(2024-10-14) 		0.52 4.18% 8,241,134,271 2,614,254 -300.2
8.90
29.20
12.30
36 tháng
(2023-10-20) 		-0.27 -2.06% 12,663,535,605 -27,214,898 -905.3
7.15
29.20
12.30
60 tháng
(2021-11-01) 		-3.90 -23.08% 19,471,180,713 -2,954,884 -468.0
4.29
29.20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.49
 5,969,395 6.56 6.64 6.49 34,400 0 0.3
21/03/2023
6.49
 8,161,695 6.18 6.56 6.18 69,600 3,000 0.6
20/03/2023
6.41
 11,828,828 6.64 6.72 6.41 5,910 13,000 -0.1
17/03/2023
6.72
 11,243,077 6.64 6.87 6.56 2,880,400 0 25.3
16/03/2023
6.64
 12,240,850 6.79 6.95 6.56 10,800 96,500 -0.8
15/03/2023
6.87
 29,685,914 6.34 6.87 6.34 87,100 9,300 0.7
14/03/2023
6.26
 14,828,765 6.56 6.56 6.18 33,100 110,900 -0.6
13/03/2023
6.49
 8,726,446 6.49 6.64 6.41 2,500 804,500 -6.9
10/03/2023
6.64
 13,146,973 6.64 6.72 6.49 3,400 57,000 -0.5
09/03/2023
6.64
 11,477,906 6.03 6.72 6.03 0 819,200 -7.1
08/03/2023
6.64
 15,017,869 6.41 6.72 6.34 24,100 152,500 -1.1
07/03/2023
6.49
 7,055,715 5.72 6.49 5.72 47,500 0 0.4
06/03/2023
6.34
 8,948,856 6.26 6.56 6.26 53,800 1,100 0.4
03/03/2023
6.18
 6,023,490 6.41 6.49 6.18 20,500 10,200 0.1
02/03/2023
6.34
 3,768,956 6.49 6.56 6.34 1,300 0 0.0
01/03/2023
6.49
 7,689,845 6.18 6.49 6.11 279,100 0 2.3
28/02/2023
6.18
 5,579,366 6.18 6.34 6.18 174,100 1,500 1.4
27/02/2023
6.18
 11,508,403 6.34 6.41 6.11 14,400 411,000 -3.2
24/02/2023
6.34
 5,918,090 6.56 6.64 6.34 125,700 200 1.1
23/02/2023
6.56
 12,495,627 6.49 6.56 6.26 20,200 250 0.2
22/02/2023
6.49
 16,069,441 6.79 6.79 6.49 118,900 26,000 0.8
21/02/2023
6.79
 10,565,118 6.95 7.10 6.79 136,000 12,700 1.1
20/02/2023
6.95
 16,045,089 6.49 6.95 6.41 399,000 20,300 3.4
17/02/2023
6.41
 6,581,333 6.56 6.64 6.41 206,300 10,000 1.7
16/02/2023
6.56
 7,978,055 6.49 6.56 6.34 91,475 15,000 0.6
15/02/2023
6.41
 10,168,075 6.18 6.49 6.11 435,500 300 3.6
14/02/2023
6.18
 5,862,145 6.11 6.34 6.11 106,100 50,305 0.5
13/02/2023
6.11
 19,189,489 6.49 6.49 5.95 96,000 330,600 -2.0
10/02/2023
6.49
 8,234,854 6.56 6.64 6.41 5,600 100,100 -0.8
09/02/2023
6.56
 6,105,330 6.72 6.72 6.56 11,300 10,400 0.0
08/02/2023
6.64
 14,753,675 6.56 6.79 6.41 56,100 24,300 0.3
07/02/2023
6.56
 15,183,456 6.87 7.02 6.56 15,100 1,100 0.1
06/02/2023
6.87
 10,358,905 6.87 6.95 6.72 151,900 4,500 1.3
03/02/2023
6.87
 12,500,865 7.02 7.10 6.72 83,200 0 0.8
02/02/2023
6.95
 22,021,454 7.10 7.25 6.87 312,000 1,500 2.9
01/02/2023
7.10
 34,263,819 7.79 7.86 6.95 301,200 5,300 2.9
31/01/2023
7.63
 18,269,114 7.48 7.63 7.33 139,800 17,400 1.2
30/01/2023
7.40
 25,255,730 7.25 7.79 7.25 254,000 105,000 1.5
27/01/2023
7.40
 16,809,342 7.56 7.79 7.33 347,700 0 3.5
19/01/2023
7.56
 18,472,266 7.33 7.63 7.17 335,900 200 3.3
18/01/2023
7.25
 15,856,347 7.33 7.40 7.17 303,800 0 2.9
17/01/2023
7.33
 22,117,180 6.95 7.33 6.95 174,600 1,700 1.6
16/01/2023
6.95
 9,531,047 6.95 7.10 6.79 2,600 10,000 -0.1
13/01/2023
6.95
 18,869,467 6.87 7.17 6.87 104,400 4,000 0.9
12/01/2023
6.87
 8,686,022 6.95 7.02 6.72 140,400 36,800 0.9
11/01/2023
6.95
 16,664,950 6.79 7.17 6.79 139,200 7,200 1.2
10/01/2023
6.79
 10,440,421 6.79 6.95 6.56 176,100 20,000 1.4
09/01/2023
6.79
 7,698,521 6.79 7.02 6.72 94,700 0 0.9
06/01/2023
6.79
 16,013,553 6.18 7.10 6.18 228,300 45,200 1.7
05/01/2023
6.87
 11,921,636 6.87 7.02 6.72 186,600 191,200 0.0
04/01/2023
6.87
 13,458,730 7.02 7.25 6.87 188,600 0 1.8
03/01/2023
7.02
 23,729,640 6.26 7.02 6.26 125,000 16,500 1.0
30/12/2022
6.41
 7,070,356 6.49 6.64 6.41 6,900 6,200 0.0
29/12/2022
6.49
 8,025,647 6.64 6.72 6.41 110,800 52,300 0.5
28/12/2022
6.64
 9,948,222 6.72 6.87 6.56 54,800 47,100 0.1
27/12/2022
6.72
 16,691,215 6.03 6.72 5.88 84,600 7,600 0.6
26/12/2022
6.11
 26,740,931 6.72 6.79 6.11 80,500 138,500 -0.5
23/12/2022
6.72
 11,690,652 6.79 6.87 6.64 92,700 45,000 0.4
22/12/2022
6.79
 16,135,561 6.26 7.17 6.26 37,800 5,700 0.3
21/12/2022
6.95
 22,237,838 7.17 7.40 6.64 44,100 50,000 -0.1
20/12/2022
7.25
 36,728,851 6.79 7.56 6.79 113,850 114,800 0.0
19/12/2022
7.48
 32,062,877 7.33 8.09 7.33 415,300 44,700 3.8
16/12/2022
7.56
 35,073,361 7.17 7.63 7.02 1,838,651 41,900 17.8
15/12/2022
7.25
 17,600,909 7.17 7.40 7.02 179,500 19,000 1.5
14/12/2022
7.17
 21,987,168 7.10 7.63 7.10 494,500 0 4.8
13/12/2022
7.17
 24,911,086 6.56 7.17 6.49 271,300 54,100 1.9
12/12/2022
6.56
 36,694,180 7.10 7.56 6.56 203,800 156,600 0.4
09/12/2022
7.10
 18,095,650 7.25 7.40 6.95 84,100 19,100 0.6
08/12/2022
7.17
 33,670,691 6.41 7.17 6.34 168,210 3,500 1.5
07/12/2022
6.56
 24,925,731 6.87 7.10 6.41 203,300 150,200 0.5
06/12/2022
6.87
 49,679,023 7.63 7.71 6.87 78,300 100,332 -0.2
05/12/2022
7.56
 37,379,432 7.56 7.79 7.33 315,500 683,610 -3.6
02/12/2022
7.10
 34,398,038 6.49 7.10 6.26 280,210 19,950 2.3
01/12/2022
6.49
 32,906,310 6.79 7.10 6.34 264,900 5,100 2.3
30/11/2022
6.72
 25,255,061 6.34 6.87 6.34 157,300 2,500 1.4
29/11/2022
6.72
 25,533,521 6.56 7.02 6.26 203,000 25,200 1.6
28/11/2022
6.49
 24,442,184 6.18 6.49 5.65 126,900 295,300 -1.4
25/11/2022
5.95
 16,452,274 5.19 5.95 5.19 311,300 10,200 2.3
24/11/2022
5.42
 11,134,554 5.11 5.42 4.96 30,000 25 0.2
23/11/2022
5.19
 9,048,784 5.57 5.57 5.19 46,100 20,300 0.2
22/11/2022
5.50
 19,286,839 5.50 5.95 5.34 77,500 65,438 0.1
21/11/2022
5.50
 9,019,318 5.11 5.57 5.11 233,400 1,600 1.6
18/11/2022
5.34
 23,580,434 4.81 5.34 4.58 92,400 100,984 -0.1
17/11/2022
4.88
 15,760,760 4.50 4.88 4.27 815,389 10,000 5.2
16/11/2022
4.50
 14,924,952 4.05 4.50 3.74 308,700 805,000 -2.6
15/11/2022
4.12
 11,885,834 4.50 4.66 4.12 192,100 178,000 0.1
14/11/2022
4.58
 12,708,010 4.73 5.04 4.43 82,049 22,500 0.3
11/11/2022
4.88
 11,697,038 4.73 5.50 4.73 319,200 25,300 2.1
10/11/2022
5.19
 12,616,264 5.57 5.72 5.19 0 0 0
09/11/2022
5.72
 7,758,929 5.72 5.95 5.65 500 5,050 0.0
08/11/2022
5.72
 10,464,565 5.50 5.80 5.27 2,000 41,700 -0.3
07/11/2022
5.50
 14,893,775 5.50 6.11 5.50 8,100 53,300 -0.3
04/11/2022
6.03
 16,885,056 6.26 6.34 5.88 16,500 71,100 -0.4
03/11/2022
6.26
 10,464,710 6.26 6.41 6.11 0 4,800 0.0
02/11/2022
6.26
 10,278,040 6.26 6.49 6.18 100,400 700 0.8
01/11/2022
6.26
 18,195,328 5.88 6.41 5.88 48,500 15,500 0.3
31/10/2022
5.88
 12,029,087 5.88 6.11 5.50 0 3,000 0.0
28/10/2022
5.88
 8,246,704 6.03 6.18 5.88 86,500 4,000 0.7
27/10/2022
5.88
 12,442,385 4.81 5.88 4.81 7,080 3,800 0.0
26/10/2022
5.34
 3,777,610 5.34 5.65 5.27 48,300 500 0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc