CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.70
0.40
(3.25%)
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)
17/03/2021
10.46
 6,388,719 10.31 10.53 10.20 500 0 0.0
16/03/2021
10.27
 7,434,568 10.38 10.38 10.12 9,600 10,000 0.0
15/03/2021
10.38
 4,020,727 10.38 10.50 10.31 4,200 16,000 -0.3
12/03/2021
10.42
 5,848,179 10.27 10.64 10.27 100 1,100 0.0
11/03/2021
10.53
 12,407,432 10.46 10.64 10.27 200 471,800 -13.2
10/03/2021
10.23
 5,273,785 10.05 10.23 9.97 7,000 0 0.2
09/03/2021
10.05
 5,654,436 10.31 10.35 10.05 2,600 2,500 0.0
08/03/2021
10.31
 8,265,035 10.27 10.64 10.27 157,300 0 4.4
05/03/2021
10.27
 8,627,577 10.08 10.46 9.67 25,300 1,600 0.6
04/03/2021
10.08
 11,123,497 10.27 10.38 9.60 3,000 3,300 0.0
03/03/2021
10.35
 5,136,873 10.46 10.46 10.23 800 0 0.0
02/03/2021
10.46
 6,505,836 10.50 10.68 10.31 43,600 27,700 0.4
01/03/2021
10.46
 10,541,419 10.23 10.53 10.01 1,700 556,400 -15.1
26/02/2021
10.05
 6,939,065 10.05 10.05 9.75 5,800 8,800 -0.1
25/02/2021
10.12
 5,172,586 10.08 10.35 9.94 25,400 18,100 0.2
24/02/2021
9.97
 11,917,772 9.97 10.27 9.71 558,100 20,800 14.5
23/02/2021
9.75
 9,045,862 9.64 9.97 9.49 0 2,800 -0.1
22/02/2021
9.60
 6,552,134 9.60 9.86 9.52 113,200 17,105 2.5
19/02/2021
9.60
 4,892,502 9.64 9.75 9.37 70,000 44,800 0.6
18/02/2021
9.64
 6,780,889 9.75 9.86 9.34 20,300 7,400 0.3
17/02/2021
9.75
 5,567,326 9.52 9.86 9.41 7,700 46,600 -1.0
09/02/2021
9.45
 4,240,864 8.74 9.49 8.22 0 21,800 -0.5
08/02/2021
8.96
 8,851,621 9.45 9.90 8.52 59,200 67,198 -0.2
05/02/2021
9.45
 5,007,011 9.26 9.56 9.19 600 84,750 -2.1
04/02/2021
9.26
 4,389,883 9.34 9.67 9.00 4,000 89,900 -2.1
03/02/2021
9.26
 8,010,534 8.67 9.30 8.55 108,100 85,000 0.6
02/02/2021
8.48
 4,733,443 7.88 8.48 7.69 0 97,000 -2.1
01/02/2021
7.88
 6,204,330 8.40 8.74 7.73 158,400 58,900 2.2
29/01/2021
8.37
 6,621,802 6.87 8.37 6.87 142,500 50,000 2.0
28/01/2021
7.62
 6,970,232 8.03 8.29 7.62 13,400 57,700 -0.9
27/01/2021
8.44
 8,381,421 9.37 9.37 8.40 249,500 78,000 4.0
26/01/2021
9.34
 10,097,855 10.35 10.35 9.34 267,900 62,600 5.3
25/01/2021
10.35
 8,276,177 10.98 11.06 10.35 51,200 134,600 -2.4
22/01/2021
10.98
 4,517,633 11.39 11.39 10.98 33,000 58,500 -0.8
21/01/2021
11.17
 7,725,288 11.50 11.77 11.09 353,000 68,100 8.5
20/01/2021
11.24
 5,078,107 11.21 11.24 10.50 592,500 41,200 16.2
19/01/2021
11.17
 11,087,746 11.21 11.39 10.20 1,336,700 100,700 35.7
18/01/2021
11.32
 4,307,944 11.58 11.95 11.21 617,700 73,500 16.8
15/01/2021
11.58
 4,906,463 11.06 11.84 11.06 813,420 67,400 23.3
14/01/2021
10.98
 7,498,326 10.05 10.98 10.01 504,700 67,800 12.5
13/01/2021
10.01
 3,684,371 9.97 10.23 9.94 501,100 127,900 10.0
12/01/2021
9.97
 8,138,772 9.75 10.05 9.41 500,300 94,700 10.8
11/01/2021
9.79
 4,108,307 10.01 10.12 9.75 500 446,400 -11.8
08/01/2021
9.97
 3,892,965 9.97 10.08 9.82 4,100 445,800 -11.7
07/01/2021
9.97
 3,540,445 9.82 10.20 9.71 146,800 102,030 1.2
06/01/2021
9.82
 4,794,331 9.86 10.01 9.45 22,110 127,700 -2.8
05/01/2021
9.82
 3,566,640 9.79 9.90 9.60 31,800 83,700 -1.4
04/01/2021
9.79
 3,812,379 9.34 10.05 9.34 42,700 73,770 -0.8
31/12/2020
9.34
 8,105,097 8.63 9.49 8.59 5,180 100,000 -2.3
30/12/2020
8.63
 4,557,004 8.78 8.85 8.55 2,670 81,000 -1.8
29/12/2020
8.89
 4,931,923 8.44 9.04 8.44 119,750 135,770 -0.4
28/12/2020
8.44
 6,463,958 7.84 8.44 7.84 14,300 124,910 -2.5
25/12/2020
7.69
 8,346,189 7.02 7.69 6.98 220,500 0 4.2
24/12/2020
7.02
 9,564,758 7.10 7.10 6.50 0 0 0
23/12/2020
7.10
 7,599,327 7.17 7.25 6.95 12,210 403,200 -7.4
22/12/2020
7.17
 5,854,572 7.10 7.40 6.98 44,300 73,300 -0.6
21/12/2020
7.10
 8,213,390 6.54 7.10 6.50 43,600 56,300 -0.2
18/12/2020
6.46
 6,702,468 6.05 6.54 6.05 500 260 0.0
17/12/2020
6.05
 5,060,545 6.13 6.20 6.05 108,500 0 1.8
16/12/2020
6.16
 3,820,924 6.09 6.20 6.09 7,500 25,000 -0.3
15/12/2020
6.09
 5,341,176 6.01 6.24 5.98 6,900 20,000 -0.2
14/12/2020
6.09
 6,221,062 5.71 6.20 5.71 9,300 81,970 -1.2
11/12/2020
5.68
 3,350,613 5.68 5.75 5.60 0 20,000 -0.3
10/12/2020
5.68
 5,025,841 5.90 5.90 5.68 2,600 88,100 -1.3
09/12/2020
5.86
 5,187,415 5.90 5.90 5.79 0 37,900 -0.6
08/12/2020
5.79
 5,003,949 5.60 5.90 5.57 1,000 61,200 -0.9
07/12/2020
5.57
 2,681,483 5.49 5.57 5.49 6,000 73,000 -1.0
04/12/2020
5.49
 2,765,717 5.57 5.60 5.49 1,600 42,000 -0.6
03/12/2020
5.57
 3,719,322 5.57 5.60 5.49 1,500 173,200 -2.5
02/12/2020
5.53
 6,469,306 5.42 5.64 5.34 13,100 44,500 -0.5
01/12/2020
5.42
 3,458,745 5.30 5.42 5.19 0 27,700 -0.4
30/11/2020
5.34
 3,843,074 5.42 5.49 5.34 1,000 144,500 -2.1
27/11/2020
5.38
 3,577,328 5.38 5.42 5.30 850 17,000 -0.2
26/11/2020
5.34
 2,180,191 5.34 5.34 5.15 600 1,075 0.0
25/11/2020
5.34
 2,357,838 5.30 5.38 5.27 80,000 23,100 0.8
24/11/2020
5.34
 3,724,935 5.38 5.42 5.19 1,000 36,000 -0.5
23/11/2020
5.38
 4,229,703 5.34 5.42 5.23 0 0 0
20/11/2020
5.30
 2,378,470 5.34 5.42 5.27 58,700 78,200 -0.3
19/11/2020
5.34
 2,351,782 5.34 5.34 5.27 1,900 98,000 -1.4
18/11/2020
5.34
 9,540,781 5.15 5.42 5.15 2,800 74,400 -1.0
17/11/2020
5.15
 2,489,475 5.04 5.15 5.04 0 110,000 -1.5
16/11/2020
5.04
 3,495,443 5.12 5.23 5.04 500 74,000 -1.0
13/11/2020
5.08
 2,293,885 5.04 5.12 5.04 0 7,500 -0.1
12/11/2020
5.04
 1,459,776 5.04 5.08 4.97 0 17,100 -0.2
11/11/2020
5.00
 1,944,131 5.08 5.15 4.97 6,300 0 0.1
10/11/2020
5.08
 4,451,976 5.04 5.19 4.97 0 102,800 -1.4
09/11/2020
4.97
 2,141,314 4.86 4.97 4.86 106,400 900 1.4
06/11/2020
4.86
 1,779,646 4.82 4.89 4.78 397,100 28,500 4.8
05/11/2020
4.82
 1,689,200 4.93 4.93 4.82 550,400 24,750 6.9
04/11/2020
4.93
 2,357,949 4.78 4.93 4.74 409,500 0 5.3
03/11/2020
4.78
 2,175,311 4.67 4.78 4.67 460,200 191,350 3.4
02/11/2020
4.63
 1,195,517 4.63 4.63 4.56 3,000 24,750 -0.3
30/10/2020
4.59
 1,870,965 4.63 4.71 4.52 183,000 4,200 2.2
29/10/2020
4.63
 3,025,275 4.48 4.67 4.44 7,800 128,500 -1.5
28/10/2020
4.56
 4,057,557 4.74 4.82 4.56 1,020 30,000 -0.4
27/10/2020
4.78
 3,628,588 4.93 4.97 4.74 1,200 1,200 0.0
26/10/2020
4.93
 2,730,010 5.04 5.12 4.93 350,800 7,400 4.7
23/10/2020
5.04
 1,706,073 5.04 5.12 5.00 350,200 0 4.7
22/10/2020
5.04
 3,344,722 5.00 5.04 4.93 705,200 216,400 6.5
21/10/2020
5.00
 6,714,024 5.15 5.30 5.00 1,083,100 300 14.9

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