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)
19/10/2018
3.42
 1,058,687 3.37 3.42 3.28 108,700 75,900 0.5
18/10/2018
3.39
 918,129 3.44 3.47 3.37 93,400 10,100 1.2
17/10/2018
3.47
 1,025,653 3.44 3.49 3.42 56,000 26,500 0.4
16/10/2018
3.39
 1,185,001 3.28 3.42 3.20 449,600 233,000 3.1
15/10/2018
3.35
 1,170,737 3.44 3.47 3.35 479,500 0 6.9
12/10/2018
3.44
 1,603,145 3.37 3.51 3.23 364,100 31,000 4.8
11/10/2018
3.37
 3,519,352 3.63 3.66 3.37 227,400 58,000 2.4
10/10/2018
3.73
 905,162 3.75 3.77 3.68 45,000 0 0.7
09/10/2018
3.75
 983,310 3.77 3.80 3.73 200 149,200 -2.4
08/10/2018
3.75
 1,404,674 3.82 3.87 3.75 41,300 520,000 -7.6
05/10/2018
3.82
 1,435,779 3.94 3.94 3.80 35,700 40,000 -0.1
04/10/2018
3.94
 1,232,138 3.82 3.94 3.80 21,800 0 0.4
03/10/2018
3.80
 1,615,495 3.87 3.87 3.77 2,200 0 0.0
02/10/2018
3.80
 2,045,198 3.92 3.96 3.80 34,100 5,000 0.5
01/10/2018
3.92
 1,528,683 3.99 4.03 3.89 70,000 8,000 1.0
28/09/2018
3.99
 1,253,750 4.06 4.06 3.99 17,000 18,000 0.0
27/09/2018
4.03
 2,191,145 3.94 4.06 3.94 60,000 51,000 0.2
26/09/2018
3.94
 1,590,210 3.82 3.99 3.82 69,200 22,800 0.8
25/09/2018
3.94
 1,911,870 3.94 4.01 3.92 47,300 2,700 0.7
24/09/2018
3.94
 1,366,990 3.99 3.99 3.87 60,000 1,000 1.0
21/09/2018
3.94
 1,507,605 4.01 4.03 3.87 18,000 53,400 -0.6
20/09/2018
3.94
 1,933,016 3.87 3.94 3.84 11,600 79,200 -1.1
19/09/2018
3.87
 1,457,962 3.94 3.94 3.82 40,200 69,400 -0.5
18/09/2018
3.92
 1,672,909 3.84 3.94 3.75 293,200 13,500 4.6
17/09/2018
3.84
 3,190,647 3.63 3.87 3.61 70,000 198,000 -2.1
14/09/2018
3.63
 1,751,951 3.58 3.66 3.58 204,200 46,400 2.4
13/09/2018
3.58
 1,331,880 3.56 3.63 3.54 113,600 28,200 1.3
12/09/2018
3.54
 1,240,550 3.61 3.61 3.49 34,600 57,000 -0.3
11/09/2018
3.58
 1,359,360 3.49 3.58 3.44 247,700 16,500 3.5
10/09/2018
3.47
 1,081,110 3.51 3.56 3.44 10,800 14,000 0.0
07/09/2018
3.51
 1,050,225 3.44 3.51 3.42 36,600 19,500 0.3
06/09/2018
3.44
 921,950 3.44 3.47 3.39 749,900 752,400 0.0
05/09/2018
3.44
 1,247,510 3.44 3.49 3.37 8,000 14,550 -0.1
04/09/2018
3.44
 1,570,400 3.61 3.61 3.44 10,000 31,500 -0.3
31/08/2018
3.61
 1,299,904 3.68 3.73 3.61 14,100 10,000 0.1
30/08/2018
3.68
 1,255,450 3.66 3.68 3.58 46,000 16,000 0.5
29/08/2018
3.66
 1,241,600 3.70 3.70 3.63 2,000 16,000 -0.2
28/08/2018
3.70
 1,656,284 3.66 3.73 3.61 28,000 325,000 -4.6
27/08/2018
3.66
 2,855,664 3.49 3.66 3.47 0 631,100 -9.3
24/08/2018
3.51
 973,915 3.51 3.54 3.44 8,800 52,000 -0.6
23/08/2018
3.51
 1,078,953 3.51 3.54 3.47 29,500 170,000 -2.1
22/08/2018
3.49
 1,110,520 3.42 3.58 3.37 10,100 0 0.2
21/08/2018
3.54
 1,307,810 3.44 3.54 3.39 19,000 0 0.3
20/08/2018
3.44
 1,073,414 3.47 3.47 3.39 7,500 0 0.1
17/08/2018
3.47
 1,009,280 3.49 3.51 3.44 11,600 0 0.2
16/08/2018
3.44
 1,180,510 3.42 3.49 3.32 19,400 0 0.3
15/08/2018
3.44
 1,486,090 3.61 3.66 3.44 11,800 0 0.2
14/08/2018
3.61
 1,119,451 3.66 3.66 3.56 17,900 0 0.3
13/08/2018
3.66
 1,311,262 3.54 3.66 3.54 15,200 21,000 -0.1
10/08/2018
3.54
 1,430,820 3.47 3.54 3.42 47,700 70,000 -0.3
09/08/2018
3.47
 1,581,590 3.42 3.56 3.42 52,800 0 0.8
08/08/2018
3.39
 1,662,880 3.25 3.42 3.25 0 0 0
07/08/2018
3.25
 1,004,150 3.25 3.30 3.20 25,000 40,000 -0.2
06/08/2018
3.20
 1,203,990 3.30 3.32 3.20 1,500 0 0.0
03/08/2018
3.30
 1,178,471 3.28 3.35 3.28 4,000 150,000 -2.0
02/08/2018
3.28
 949,300 3.32 3.32 3.23 5,000 0 0.1
01/08/2018
3.32
 1,072,143 3.32 3.37 3.25 17,800 5,000 0.2
31/07/2018
3.25
 1,394,883 3.30 3.32 3.37 220,200 3,000 3.0
30/07/2018
3.30
 919,831 3.30 3.32 3.23 52,000 0 0.7
27/07/2018
3.25
 1,048,080 3.18 3.28 3.18 15,800 200 0.2
26/07/2018
3.18
 1,094,347 3.16 3.18 3.06 120,900 122,000 0.0
25/07/2018
3.16
 1,164,820 3.25 3.32 3.16 40,100 0 0.5
24/07/2018
3.30
 1,163,330 3.35 3.39 3.13 150,100 0 2.1
23/07/2018
3.35
 1,398,300 3.44 3.44 3.32 301,000 10,000 4.1
20/07/2018
3.42
 1,391,820 3.28 3.42 3.28 318,400 5,000 4.4
19/07/2018
3.28
 1,263,610 3.39 3.39 3.28 227,400 0 3.2
18/07/2018
3.37
 1,539,291 3.11 3.37 3.11 80,000 0 1.1
17/07/2018
3.11
 1,178,270 3.01 3.11 2.99 180,140 90,000 1.1
16/07/2018
3.04
 964,910 3.01 3.06 2.97 6,200 0 0.1
13/07/2018
2.99
 1,270,250 2.90 2.99 2.90 117,700 1,300 1.4
12/07/2018
2.90
 931,562 2.82 2.90 2.78 154,800 5,000 1.8
11/07/2018
2.80
 1,855,015 2.85 2.85 2.73 1,023,000 0 12.1
10/07/2018
2.85
 994,610 2.85 2.90 2.82 76,800 0 0.9
09/07/2018
2.85
 1,013,549 2.90 2.94 2.80 15,000 12,000 0.0
06/07/2018
2.87
 1,196,515 2.73 2.92 2.49 22,800 47,000 -0.3
05/07/2018
2.73
 955,820 2.85 2.90 2.63 56,500 47,300 0.1
04/07/2018
2.90
 999,140 2.80 2.90 2.61 53,000 52,700 0.0
03/07/2018
2.80
 1,311,070 2.99 3.11 2.80 140,300 75,100 0.8
02/07/2018
3.06
 835,360 3.20 3.20 2.97 11,000 33,500 -0.3
29/06/2018
3.20
 925,620 3.23 3.28 3.04 8,100 0 0.1
28/06/2018
3.25
 1,042,590 2.99 3.32 2.99 63,000 0 0.9
27/06/2018
3.32
 1,069,367 3.37 3.47 3.32 12,200 0 0.2
26/06/2018
3.39
 1,009,520 3.44 3.47 3.39 25,300 1,000 0.3
25/06/2018
3.51
 922,830 3.39 3.61 3.39 37,000 25,000 0.2
22/06/2018
3.44
 1,181,088 3.35 3.44 3.32 2,000 18,000 -0.2
21/06/2018
3.39
 1,144,330 3.44 3.54 3.39 31,400 10,000 0.3
20/06/2018
3.49
 1,073,690 3.32 3.51 3.32 16,000 0 0.2
19/06/2018
3.35
 1,986,880 3.44 3.44 3.16 4,100 38,500 -0.5
18/06/2018
3.49
 991,210 3.68 3.73 3.49 1,000 16,500 -0.2
15/06/2018
3.68
 824,750 3.47 3.73 3.47 86,300 105,200 -0.3
14/06/2018
3.68
 1,150,000 3.82 3.87 3.68 60,600 294,700 -3.7
13/06/2018
3.84
 1,034,165 3.77 3.84 3.75 57,500 5,000 0.8
12/06/2018
3.77
 1,315,949 3.92 3.92 3.73 220,100 22,000 3.2
11/06/2018
3.96
 1,196,580 4.01 4.03 3.92 14,200 2,700 0.2
08/06/2018
4.01
 1,056,366 3.99 4.06 3.94 20,900 3,000 0.3
07/06/2018
3.99
 1,230,870 4.08 4.11 3.99 213,900 74,100 2.4
06/06/2018
4.11
 1,091,210 4.15 4.15 3.96 2,700 0 0.0
05/06/2018
4.06
 1,202,240 4.01 4.13 3.96 133,200 0 2.3
04/06/2018
4.01
 1,355,169 3.92 4.06 3.87 60,600 0 1.0
01/06/2018
3.94
 1,767,176 3.94 4.03 3.89 260,400 0 4.4

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