CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.20
0.90
(7.32%)
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)
31/12/2019
2.62
 171,525 2.62 2.62 2.59 0 0 0
30/12/2019
2.62
 445,100 2.62 2.65 2.59 92,400 400 0.7
27/12/2019
2.62
 237,975 2.62 2.62 2.55 58,500 30,000 0.2
26/12/2019
2.62
 212,415 2.62 2.62 2.59 30,000 30,000 0
25/12/2019
2.65
 149,350 2.62 2.65 2.59 1,500 0 0.0
24/12/2019
2.62
 136,519 2.62 2.62 2.59 20,100 34,000 -0.1
23/12/2019
2.62
 73,063 2.59 2.65 2.59 0 0 0
20/12/2019
2.62
 208,017 2.65 2.65 2.59 15,300 31,500 -0.1
19/12/2019
2.65
 127,278 2.65 2.65 2.62 0 0 0
18/12/2019
2.65
 238,910 2.62 2.69 2.62 52,700 5,000 0.4
17/12/2019
2.65
 135,825 2.65 2.65 2.62 5,000 0 0.0
16/12/2019
2.65
 247,618 2.65 2.69 2.65 0 0 0
13/12/2019
2.65
 162,995 2.65 2.69 2.62 0 0 0
12/12/2019
2.65
 882,393 2.59 2.65 2.59 0 18,100 -0.1
11/12/2019
2.59
 124,730 2.62 2.62 2.59 0 500 0.0
10/12/2019
2.59
 230,741 2.62 2.65 2.59 0 0 0
09/12/2019
2.65
 263,480 2.62 2.65 2.59 0 75,000 -0.6
06/12/2019
2.62
 151,072 2.62 2.65 2.62 0 0 0
05/12/2019
2.62
 191,490 2.65 2.69 2.62 0 0 0
04/12/2019
2.65
 181,991 2.59 2.65 2.55 0 7,500 -0.1
03/12/2019
2.59
 232,665 2.65 2.65 2.59 40,000 0 0.3
02/12/2019
2.65
 388,990 2.72 2.72 2.62 0 1,850 0.0
29/11/2019
2.72
 134,220 2.72 2.72 2.69 20,000 0 0.2
28/11/2019
2.72
 436,900 2.72 2.76 2.69 0 0 0
27/11/2019
2.76
 335,214 2.76 2.76 2.69 0 45,400 -0.4
26/11/2019
2.76
 156,110 2.72 2.76 2.72 0 500 0.0
25/11/2019
2.72
 389,200 2.72 2.76 2.69 20,000 0 0.2
22/11/2019
2.72
 520,805 2.82 2.86 2.72 0 15,000 -0.1
21/11/2019
2.82
 284,001 2.82 2.82 2.76 0 0 0
20/11/2019
2.82
 197,110 2.82 2.82 2.79 22,300 0 0.2
19/11/2019
2.82
 365,300 2.82 2.86 2.79 0 0 0
18/11/2019
2.79
 360,486 2.89 2.89 2.79 0 0 0
15/11/2019
2.89
 307,063 2.89 2.93 2.82 20,000 0 0.2
14/11/2019
2.89
 315,349 2.93 2.96 2.86 15,600 0 0.1
13/11/2019
2.93
 702,882 2.99 2.99 2.89 18,400 0 0.2
12/11/2019
2.96
 324,795 2.89 2.96 2.89 0 0 0
11/11/2019
2.93
 418,859 2.96 2.99 2.89 19,200 0 0.2
08/11/2019
2.96
 1,101,823 2.93 3.03 2.86 40,700 100 0.4
07/11/2019
2.89
 472,417 2.86 2.93 2.82 0 9,200 -0.1
06/11/2019
2.89
 345,715 2.89 2.93 2.86 15,000 0 0.1
05/11/2019
2.93
 598,580 2.89 2.96 2.89 2,100 0 0.0
04/11/2019
2.89
 409,893 2.89 2.93 2.86 38,400 0 0.3
01/11/2019
2.89
 790,077 2.79 2.89 2.76 56,000 20,000 0.3
31/10/2019
2.79
 603,157 2.76 2.79 2.76 72,500 0 0.6
30/10/2019
2.76
 304,153 2.72 2.79 2.72 28,500 0 0.2
29/10/2019
2.76
 221,602 2.79 2.82 2.76 10,500 0 0.1
28/10/2019
2.79
 239,300 2.79 2.82 2.79 0 6,000 0.0
25/10/2019
2.79
 333,669 2.76 2.79 2.72 0 300 0.0
24/10/2019
2.76
 162,960 2.72 2.76 2.69 0 0 0
23/10/2019
2.72
 239,509 2.79 2.79 2.72 50 0 0.0
22/10/2019
2.79
 353,662 2.79 2.82 2.72 21,400 75 0.2
21/10/2019
2.79
 179,877 2.72 2.82 2.72 100 5,175 0.0
18/10/2019
2.72
 580,615 2.82 2.89 2.72 0 62,000 -0.5
17/10/2019
2.79
 229,524 2.86 2.86 2.79 25,000 25,000 0.0
16/10/2019
2.86
 309,484 2.89 2.89 2.82 20,000 79,700 -0.5
15/10/2019
2.89
 233,057 2.89 2.89 2.82 120,000 0 1.0
14/10/2019
2.89
 486,366 2.89 2.93 2.82 115,700 4,800 0.9
11/10/2019
2.79
 160,089 2.82 2.82 2.76 3,000 0 0.0
10/10/2019
2.82
 228,870 2.79 2.82 2.76 73,700 0 0.6
09/10/2019
2.82
 197,734 2.82 2.82 2.76 0 0 0
08/10/2019
2.82
 388,771 2.79 2.86 2.76 49,700 2,200 0.4
07/10/2019
2.79
 747,699 2.89 2.93 2.79 119,520 29,700 0.7
04/10/2019
2.93
 703,897 2.96 2.99 2.89 181,800 25 1.6
03/10/2019
2.96
 418,816 2.96 2.96 2.89 30,000 0 0.3
02/10/2019
2.96
 1,021,395 2.82 2.99 2.82 248,000 0 2.1
01/10/2019
2.93
 617,724 2.86 2.93 2.82 172,800 10,050 1.4
30/09/2019
2.86
 799,475 2.86 2.93 2.86 122,100 25,000 0.8
27/09/2019
2.86
 1,817,997 2.82 2.93 2.82 1,400 11,900 -0.1
26/09/2019
2.79
 1,684,577 2.59 2.82 2.59 597,800 20,000 4.6
25/09/2019
2.59
 487,535 2.59 2.62 2.55 50,000 4,500 0.3
24/09/2019
2.62
 417,100 2.59 2.62 2.55 30,800 0 0.2
23/09/2019
2.62
 626,630 2.55 2.62 2.52 82,000 10,400 0.5
20/09/2019
2.55
 302,580 2.59 2.62 2.55 80,400 0 0.6
19/09/2019
2.59
 759,228 2.48 2.59 2.45 200,200 16,475 1.4
18/09/2019
2.48
 400,150 2.28 2.52 2.28 37,500 0 0.3
17/09/2019
2.52
 400,680 2.52 2.52 2.45 40,000 3,000 0.3
16/09/2019
2.52
 964,034 2.48 2.55 2.45 4,800 0 0.0
13/09/2019
2.48
 1,302,218 2.28 2.48 2.25 0 15,000 -0.1
12/09/2019
2.28
 557,988 2.31 2.31 2.25 0 313,450 -2.1
11/09/2019
2.31
 1,064,060 2.35 2.35 2.21 100,000 469,000 -2.5
10/09/2019
2.31
 1,087,093 2.42 2.42 2.28 90,000 330,500 -1.7
09/09/2019
2.42
 362,100 2.48 2.48 2.42 0 35,775 -0.3
06/09/2019
2.48
 426,207 2.52 2.55 2.45 8,000 0 0.1
05/09/2019
2.52
 636,988 2.55 2.55 2.45 97,900 25,075 0.5
04/09/2019
2.52
 819,196 2.59 2.62 2.52 50,000 359,600 -2.3
03/09/2019
2.59
 1,159,276 2.65 2.69 2.55 48,600 569,550 -4.0
30/08/2019
2.62
 388,695 2.62 2.69 2.62 4,600 5,000 0.0
29/08/2019
2.62
 271,061 2.65 2.69 2.59 2,700 33,800 -0.2
28/08/2019
2.62
 1,090,400 2.69 2.69 2.62 17,400 533,000 -4.0
27/08/2019
2.69
 394,472 2.72 2.76 2.69 0 75,600 -0.6
26/08/2019
2.72
 711,675 2.72 2.76 2.69 0 100,000 -0.8
23/08/2019
2.76
 932,235 2.76 2.79 2.69 5,000 468,825 -3.7
22/08/2019
2.79
 922,820 2.86 2.86 2.76 31,500 383,100 -2.9
21/08/2019
2.86
 480,960 2.89 2.93 2.86 4,100 117,200 -1.0
20/08/2019
2.89
 307,010 2.89 2.93 2.86 1,020 0 0.0
19/08/2019
2.89
 257,228 2.93 2.93 2.86 300 0 0.0
16/08/2019
2.89
 593,551 2.82 2.96 2.82 29,500 9,300 0.2
15/08/2019
2.82
 282,150 2.86 2.86 2.79 11,000 0 0.1
14/08/2019
2.89
 222,590 2.89 2.93 2.86 1,600 0 0.0
13/08/2019
2.89
 304,651 2.93 2.93 2.86 0 0 0

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