CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.60
0.30
(2.44%)
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)
09/08/2021
16.62
 10,728,571 15.69 16.66 15.61 4,900 6,100 -0.1
06/08/2021
15.80
 6,388,332 16.36 16.40 15.80 1,300 0 0.1
05/08/2021
16.32
 5,654,464 16.14 16.40 15.99 1,000 32,800 -1.4
04/08/2021
16.21
 5,871,951 16.06 16.40 15.99 1,000 100 0.0
03/08/2021
16.02
 8,301,023 15.61 16.02 15.39 4,900 1,000 0.2
02/08/2021
15.65
 6,501,478 15.76 15.87 15.58 100 3,200 -0.1
30/07/2021
15.76
 6,006,714 15.46 15.87 15.35 200 3,000 -0.1
29/07/2021
15.46
 5,437,511 14.90 15.46 14.90 200 6,500 -0.3
28/07/2021
14.90
 4,129,006 14.94 15.13 14.90 0 1,000 0.0
27/07/2021
15.01
 6,075,655 14.60 15.20 14.60 13,600 3,600 0.4
26/07/2021
14.53
 2,761,400 14.27 14.57 13.82 2,000 9,500 -0.3
23/07/2021
14.42
 3,988,733 14.94 14.98 14.38 0 0 0
22/07/2021
14.94
 4,392,210 14.72 15.09 14.57 5,700 0 0.2
21/07/2021
14.72
 3,283,877 15.01 15.20 14.53 0 2,130 -0.1
20/07/2021
14.79
 8,558,044 13.48 14.79 13.07 200 63,300 -2.3
19/07/2021
13.60
 9,737,717 14.68 14.68 13.56 1,300 6,200 -0.2
16/07/2021
14.90
 4,024,149 15.13 15.24 14.90 2,200 6,500 -0.2
15/07/2021
15.13
 5,235,640 14.45 15.28 14.19 19,300 11,900 0.3
14/07/2021
14.45
 6,024,753 14.83 15.01 13.82 6,200 6,700 0.0
13/07/2021
14.83
 5,254,933 14.01 14.83 13.82 3,600 700 0.1
12/07/2021
14.42
 15,141,816 16.06 16.06 14.12 11,000 6,200 0.2
09/07/2021
15.69
 7,741,404 16.36 16.58 15.50 0 1,100 0.0
08/07/2021
16.43
 5,626,222 16.51 16.84 16.21 8,600 600 0.4
07/07/2021
16.43
 11,257,724 15.46 16.43 15.28 4,800 5,200 0.0
06/07/2021
15.46
 9,976,899 17.11 17.48 15.46 14,200 22,300 -0.4
05/07/2021
17.14
 8,109,173 17.70 17.85 16.81 20,300 102,000 -3.7
02/07/2021
17.67
 5,661,296 17.48 18.19 17.41 4,600 14,700 -0.5
01/07/2021
17.52
 10,191,698 16.43 17.55 16.28 14,100 13,200 0.0
30/06/2021
16.43
 4,231,830 16.43 16.51 16.28 4,300 2,900 0.1
29/06/2021
16.43
 7,036,161 16.58 16.81 16.25 3,000 10,300 -0.3
28/06/2021
16.36
 4,807,788 16.25 16.62 16.25 7,900 300 0.3
25/06/2021
16.21
 9,345,898 15.50 16.25 15.50 2,070 55,900 -2.3
24/06/2021
15.50
 4,147,877 15.58 15.84 15.43 300 4,500 -0.2
23/06/2021
15.58
 5,764,650 15.39 15.91 15.39 0 300 0.0
22/06/2021
15.39
 4,623,756 15.28 15.69 15.20 0 6,300 -0.3
21/06/2021
15.24
 7,085,690 15.80 15.84 15.24 0 0 0
18/06/2021
15.80
 6,632,710 15.76 16.02 15.58 5,700 30,400 -1.0
17/06/2021
15.76
 7,499,586 15.50 15.84 13.97 12,100 9,500 0.1
16/06/2021
15.50
 12,835,654 16.14 16.21 15.24 7,700 7,800 0.0
15/06/2021
16.14
 17,425,094 15.31 16.66 15.01 1,700 37,900 -1.5
14/06/2021
15.28
 14,086,144 14.34 15.61 14.34 11,900 3,800 0.3
11/06/2021
14.34
 10,870,897 13.74 14.72 13.60 23,000 2,300 0.8
10/06/2021
13.74
 10,952,479 13.74 14.01 13.52 139,400 1,000 5.1
09/06/2021
13.74
 10,733,916 12.55 13.97 12.55 7,100 13,000 -0.2
08/06/2021
12.74
 16,633,009 14.01 14.38 12.62 63,500 62,800 -0.1
07/06/2021
14.01
 20,594,964 15.43 15.65 13.89 101,000 11,500 3.5
04/06/2021
15.43
 8,686,134 15.46 15.65 14.98 61,600 121,300 -2.4
03/06/2021
15.43
 9,997,825 14.75 16.10 14.72 66,730 10,300 2.3
02/06/2021
14.68
 13,524,198 14.01 14.75 13.78 0 4,100 -0.2
01/06/2021
14.01
 14,640,475 14.23 14.49 13.67 132,500 100 5.1
31/05/2021
14.19
 11,942,315 13.04 14.19 13.00 13,400 45,600 -1.2
28/05/2021
13.07
 11,056,770 12.29 13.07 12.29 105,000 114,000 -0.3
27/05/2021
12.51
 11,268,969 12.81 12.89 12.14 126,100 998,500 -29.5
26/05/2021
12.81
 7,498,044 12.74 12.92 12.62 10,800 4,200 0.2
25/05/2021
12.74
 8,916,409 12.51 12.89 12.44 8,400 1,200 0.2
24/05/2021
12.51
 9,821,817 12.33 12.62 12.18 307,900 16,800 9.6
21/05/2021
12.29
 12,435,059 12.40 12.70 12.18 737,900 1,500 24.8
20/05/2021
12.40
 16,095,357 11.80 12.51 11.62 7,500 2,100 0.2
19/05/2021
11.73
 12,213,287 11.21 11.84 11.21 2,100 1,200 0.0
18/05/2021
11.24
 7,331,514 11.28 11.50 11.17 16,200 2,500 0.4
17/05/2021
11.28
 8,295,459 11.28 11.58 11.13 12,500 32,500 -0.6
14/05/2021
11.24
 7,382,770 11.13 11.47 11.13 87,300 0 2.6
13/05/2021
11.13
 9,479,464 11.13 11.50 11.02 8,900 1,530 0.2
12/05/2021
11.17
 4,746,490 10.94 11.17 10.72 8,600 40,400 -0.9
11/05/2021
10.91
 10,376,172 10.91 11.39 10.83 29,000 164,500 -4.0
10/05/2021
10.91
 10,590,306 10.35 11.09 10.08 59,600 5,700 1.5
07/05/2021
10.31
 6,428,809 10.35 10.61 10.12 8,000 1,900 0.2
06/05/2021
10.38
 5,120,033 10.64 10.79 10.35 5,000 173,200 -4.7
05/05/2021
10.64
 6,722,263 10.31 10.83 10.27 27,300 11,000 0.4
04/05/2021
10.31
 6,313,234 10.08 10.31 9.75 0 36,200 -1.0
29/04/2021
10.23
 4,550,766 10.23 10.38 10.16 100 4,200 -0.1
28/04/2021
10.20
 4,763,896 10.05 10.42 9.97 100 5,600 -0.1
27/04/2021
10.05
 4,020,723 10.05 10.20 9.90 11,000 30,000 -0.5
26/04/2021
10.08
 5,697,714 10.57 10.83 10.08 13,700 0 0.4
23/04/2021
10.57
 8,519,316 10.64 10.83 9.79 31,800 9,300 0.6
22/04/2021
10.05
 14,892,845 11.13 11.21 10.05 900 10,000 -0.3
20/04/2021
11.13
 6,935,028 11.50 11.62 11.13 0 500 0.0
19/04/2021
11.43
 5,504,079 11.28 11.47 11.13 44,600 5,000 1.2
16/04/2021
11.21
 14,465,324 11.47 11.54 10.87 10,320 2,300 0.2
15/04/2021
11.47
 10,826,131 11.88 12.03 11.43 1,300 331,900 -10.3
14/04/2021
11.88
 7,497,113 11.65 11.88 11.50 300 2,000 -0.1
13/04/2021
11.65
 15,678,330 12.14 12.29 11.58 4,400 1,400 0.1
12/04/2021
12.10
 11,562,225 11.88 12.14 11.80 75,000 4,300 2.3
09/04/2021
11.80
 7,316,422 11.80 11.95 11.73 500 100 0.0
08/04/2021
11.80
 9,508,307 11.65 12.14 11.62 337,300 12,000 10.2
07/04/2021
11.65
 7,979,347 11.54 11.77 11.47 400 13,500 -0.4
06/04/2021
11.54
 14,999,396 11.65 11.77 11.43 1,000 300 0.0
05/04/2021
11.73
 11,581,403 11.88 12.10 11.73 11,500 1,500 0.3
02/04/2021
11.73
 11,833,415 11.73 12.33 11.65 18,200 253,200 -7.5
01/04/2021
11.62
 23,709,894 10.57 11.62 10.53 30,800 12,100 0.6
31/03/2021
10.57
 8,662,532 10.68 10.79 10.46 0 7,700 -0.2
30/03/2021
10.64
 9,904,963 10.53 10.83 10.53 114,600 1,200 3.2
29/03/2021
10.53
 6,951,242 10.46 10.64 10.27 81,000 26,000 1.5
26/03/2021
10.46
 9,926,029 10.20 10.64 9.56 800 5,000 -0.1
25/03/2021
10.20
 4,633,887 10.35 10.46 10.12 0 0 0
24/03/2021
10.35
 10,455,831 10.46 10.46 9.86 10,500 0 0.3
23/03/2021
10.53
 10,147,916 10.76 10.76 10.38 50,200 0 1.4
22/03/2021
10.76
 6,202,476 10.98 11.02 10.68 10,200 0 0.3
19/03/2021
10.94
 9,389,769 10.83 11.06 10.76 4,600 1,100 0.1
18/03/2021
10.76
 10,968,006 10.50 10.76 10.50 1,100 10,000 -0.3

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