CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.10
0.80
(6.50%)
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)
01/06/2020
3.03
 2,254,082 2.99 3.10 2.99 0 637,400 -5.7
29/05/2020
2.99
 2,017,501 3.03 3.06 2.93 0 378,100 -3.3
28/05/2020
3.03
 1,254,790 3.06 3.10 3.03 0 107,100 -1.0
27/05/2020
3.06
 2,253,236 3.20 3.20 3.06 0 0 0
26/05/2020
3.16
 3,239,464 3.06 3.20 3.03 0 145,200 -1.3
25/05/2020
3.06
 1,422,144 3.03 3.06 2.99 0 236,300 -2.1
22/05/2020
2.99
 1,567,130 2.96 3.10 2.93 1,800 94,600 -0.8
21/05/2020
2.96
 2,602,360 2.99 3.03 2.89 800 54,000 -0.5
20/05/2020
2.99
 1,713,327 2.99 3.03 2.93 0 20,050 -0.2
19/05/2020
2.99
 2,556,800 3.03 3.16 2.99 4,100 0 0.0
18/05/2020
3.06
 2,557,985 3.06 3.13 2.89 1,000 167,800 -1.5
15/05/2020
3.06
 2,421,293 3.23 3.23 3.03 500 235,600 -2.2
14/05/2020
3.16
 1,996,641 3.13 3.23 3.06 0 84,882 -0.8
13/05/2020
3.13
 2,838,012 2.99 3.20 2.89 0 354,300 -3.3
12/05/2020
2.96
 1,098,197 2.99 2.99 2.89 1,000 20,100 -0.2
11/05/2020
2.99
 1,322,730 2.99 3.06 2.96 7,000 63,600 -0.5
08/05/2020
2.99
 1,830,317 2.89 3.06 2.89 0 114,300 -1.0
07/05/2020
2.93
 1,644,398 2.72 2.93 2.72 0 147,100 -1.2
06/05/2020
2.76
 1,323,172 2.72 2.76 2.65 0 169,600 -1.3
05/05/2020
2.69
 737,510 2.69 2.72 2.65 0 94,500 -0.7
04/05/2020
2.69
 647,090 2.72 2.76 2.65 1,000 113,700 -0.9
29/04/2020
2.72
 614,600 2.69 2.72 2.62 1,000 98,500 -0.8
28/04/2020
2.65
 956,681 2.69 2.69 2.55 17,000 170,200 -1.2
27/04/2020
2.65
 1,320,424 2.76 2.79 2.65 0 0 0
24/04/2020
2.76
 883,765 2.76 2.82 2.69 0 63,600 -0.5
23/04/2020
2.76
 1,365,187 2.93 2.96 2.76 300 63,000 -0.5
22/04/2020
2.86
 2,436,013 2.59 2.96 2.55 10,000 100 0.1
21/04/2020
2.76
 3,438,266 3.03 3.03 2.76 21,000 92,000 -0.6
20/04/2020
3.03
 3,708,333 3.03 3.20 2.99 200 100,600 -0.9
17/04/2020
3.03
 2,352,910 3.06 3.13 3.03 0 146,100 -1.3
16/04/2020
3.03
 1,743,869 3.13 3.13 3.03 10,000 86,900 -0.7
15/04/2020
3.13
 2,642,486 3.13 3.27 3.06 52,900 0 0.5
14/04/2020
3.13
 4,487,276 3.27 3.37 2.89 0 220,800 -2.0
13/04/2020
3.06
 2,961,793 2.86 3.06 2.82 1,000 120,700 -1.1
10/04/2020
2.79
 3,898,740 2.62 2.79 2.62 10,080 110,500 -0.8
09/04/2020
2.55
 2,979,432 2.38 2.55 2.38 0 181,000 -1.3
08/04/2020
2.35
 1,200,015 2.31 2.35 2.21 15,700 52,200 -0.2
07/04/2020
2.35
 1,591,173 2.38 2.42 2.25 1,000 50,000 -0.3
06/04/2020
2.35
 1,644,665 2.21 2.35 2.21 2,000 60,900 -0.4
03/04/2020
2.21
 1,221,274 2.08 2.21 2.08 0 59,600 -0.4
01/04/2020
2.08
 1,090,562 1.87 2.11 1.87 0 74,700 -0.4
31/03/2020
1.94
 937,446 1.94 2.01 1.84 10,900 30,600 -0.1
30/03/2020
1.91
 1,228,550 2.08 2.11 1.91 38,600 42,000 0.0
27/03/2020
2.11
 675,626 2.14 2.14 2.08 121,000 0 0.8
26/03/2020
2.18
 851,909 2.25 2.25 2.14 0 42,300 -0.3
25/03/2020
2.25
 1,091,673 2.11 2.25 2.11 0 56,400 -0.4
24/03/2020
2.08
 738,401 1.97 2.11 1.97 4,700 47,600 -0.3
23/03/2020
2.08
 1,842,531 2.21 2.21 2.08 89,600 87,600 0.0
20/03/2020
2.28
 1,032,785 2.18 2.28 2.18 0 272,000 -1.8
19/03/2020
2.28
 1,492,440 2.28 2.31 2.18 326,400 121,800 1.4
18/03/2020
2.31
 1,051,446 2.21 2.45 2.21 200 40,400 -0.3
17/03/2020
2.38
 1,417,098 2.18 2.38 2.08 0 412,375 -2.7
16/03/2020
2.21
 1,192,362 2.25 2.28 2.11 0 32,112 -0.2
13/03/2020
2.25
 2,741,255 2.08 2.28 2.04 0 12,700 -0.1
12/03/2020
2.25
 2,409,365 2.31 2.31 2.14 50,000 500 0.3
11/03/2020
2.38
 1,524,642 2.38 2.52 2.14 118,000 30,000 0.6
10/03/2020
2.38
 3,736,132 2.42 2.59 2.38 0 8,000 -0.1
09/03/2020
2.62
 969,721 2.79 2.79 2.62 0 0 0
06/03/2020
2.89
 1,178,796 2.89 2.96 2.79 10,000 5,700 0.0
05/03/2020
2.89
 3,266,095 2.86 3.06 2.82 10,000 189,200 -1.6
04/03/2020
2.86
 1,292,165 2.82 2.86 2.72 0 1,100 0.0
03/03/2020
2.89
 1,878,568 2.93 2.96 2.82 10,000 110,350 -0.9
02/03/2020
2.79
 2,083,975 2.76 2.93 2.72 6,700 18,000 -0.1
28/02/2020
2.69
 2,391,691 2.42 2.69 2.35 500 0 0.0
27/02/2020
2.45
 581,729 2.35 2.45 2.31 150 31,000 -0.2
26/02/2020
2.35
 939,484 2.25 2.35 2.21 10,000 54,700 -0.3
25/02/2020
2.28
 1,344,925 2.21 2.28 2.21 66,500 797,300 -4.8
24/02/2020
2.21
 580,899 2.42 2.42 2.21 22,600 211,700 -1.3
21/02/2020
2.45
 541,060 2.45 2.45 2.38 30,000 112,500 -0.6
20/02/2020
2.45
 258,190 2.42 2.45 2.38 30,000 50,000 -0.1
19/02/2020
2.42
 402,979 2.42 2.42 2.38 10,000 104,000 -0.7
18/02/2020
2.42
 272,810 2.45 2.45 2.38 20,000 70,000 -0.3
17/02/2020
2.45
 131,747 2.42 2.45 2.42 25,500 9,200 0.1
14/02/2020
2.45
 218,388 2.45 2.45 2.38 50,000 3,000 0.3
13/02/2020
2.45
 427,410 2.48 2.48 2.38 28,000 150,000 -0.8
12/02/2020
2.48
 414,875 2.45 2.48 2.42 11,300 10,600 0.0
11/02/2020
2.42
 403,549 2.18 2.45 2.18 74,400 0 0.5
10/02/2020
2.42
 884,600 2.38 2.42 2.38 0 0 0
07/02/2020
2.42
 672,134 2.45 2.45 2.38 11,500 13,900 0.0
06/02/2020
2.45
 1,095,250 2.28 2.45 2.25 9,300 195,000 -1.2
05/02/2020
2.25
 932,570 2.25 2.31 2.21 0 345,000 -2.3
04/02/2020
2.21
 564,130 2.35 2.38 2.21 1,000 302,500 -2.0
03/02/2020
2.31
 1,216,612 2.35 2.38 2.18 130,500 95,600 0.2
31/01/2020
2.42
 435,525 2.48 2.48 2.38 15,000 500 0.1
30/01/2020
2.48
 332,532 2.55 2.55 2.45 0 14,700 -0.1
22/01/2020
2.55
 365,600 2.55 2.59 2.52 10,000 100 0.1
21/01/2020
2.52
 544,700 2.52 2.59 2.52 0 200 0.0
20/01/2020
2.55
 308,935 2.55 2.55 2.52 5,000 0 0.0
17/01/2020
2.55
 262,030 2.59 2.59 2.52 20,000 100,000 -0.6
16/01/2020
2.59
 614,700 2.55 2.59 2.52 0 50,000 -0.4
15/01/2020
2.55
 165,877 2.55 2.55 2.52 0 0 0
14/01/2020
2.55
 283,950 2.59 2.59 2.52 900 0 0.0
13/01/2020
2.59
 275,701 2.59 2.62 2.52 14,400 0 0.1
10/01/2020
2.59
 578,163 2.52 2.62 2.52 1,400 0 0.0
09/01/2020
2.52
 260,625 2.52 2.55 2.48 0 0 0
08/01/2020
2.48
 201,158 2.55 2.55 2.48 100 0 0.0
07/01/2020
2.59
 353,799 2.59 2.62 2.52 0 0 0
06/01/2020
2.59
 342,710 2.62 2.62 2.52 15,000 0 0.1
03/01/2020
2.62
 267,930 2.65 2.65 2.62 51,080 0 0.4
02/01/2020
2.65
 220,907 2.59 2.65 2.59 14,400 0 0.1

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