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
13
15.30
13.20
2 tháng
(2026-08-05) 		-3 -18.75% 371,008,500 68,535 -10.2
13
16
13.20
3 tháng
(2026-07-06) 		-5.70 -30.48% 694,481,200 -2,383,365 -54.8
13
19.40
13.20
6 tháng
(2026-04-07) 		-4.20 -24.42% 1,540,201,600 -7,631,065 -148.0
13
19.40
13.20
12 tháng
(2025-10-09) 		-13.70 -51.31% 3,736,417,600 -35,879,765 -983.3
13
27.40
13.20
24 tháng
(2024-10-14) 		0.52 4.18% 8,241,134,271 2,614,254 -300.2
8.90
29.20
13.20
36 tháng
(2023-10-20) 		-0.27 -2.06% 12,663,535,605 -27,214,898 -905.3
7.15
29.20
13.20
60 tháng
(2021-11-01) 		-3.90 -23.08% 19,471,180,713 -2,954,884 -468.0
4.29
29.20
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2018
3.96
 2,306,360 3.63 3.96 3.58 632,900 19,100 9.9
30/05/2018
3.63
 1,161,200 3.63 3.70 3.25 185,900 27,100 2.4
29/05/2018
3.61
 1,307,361 3.30 3.61 3.30 245,200 0 3.7
28/05/2018
3.30
 1,662,038 3.61 3.61 3.30 64,000 69,900 -0.1
25/05/2018
3.63
 1,259,571 3.80 3.82 3.63 19,200 2,500 0.3
24/05/2018
3.80
 1,467,830 3.94 3.99 3.73 413,000 17,100 6.5
23/05/2018
3.92
 1,717,499 3.56 3.92 3.42 923,600 26,400 13.9
22/05/2018
3.56
 1,911,040 3.84 3.84 3.51 136,200 54,000 1.2
21/05/2018
3.87
 782,511 3.75 3.94 3.75 172,600 7,000 2.7
18/05/2018
3.87
 1,338,401 3.89 3.92 3.54 132,200 25,000 1.7
17/05/2018
3.89
 1,095,400 3.94 3.99 3.84 200,000 10,000 3.1
16/05/2018
3.96
 1,024,080 4.01 4.08 3.92 50,500 25,800 0.4
15/05/2018
4.01
 1,450,872 4.15 4.20 3.99 80,100 0 1.4
14/05/2018
4.15
 716,442 4.22 4.22 4.15 23,500 0 0.4
11/05/2018
4.18
 1,260,730 4.15 4.25 4.08 9,500 22,500 -0.2
10/05/2018
4.18
 1,414,090 4.49 4.49 4.13 61,700 0 1.1
09/05/2018
4.41
 1,007,634 4.46 4.51 4.39 100 0 0.0
08/05/2018
4.49
 1,006,430 4.58 4.63 4.49 3,219,666 3,098,366 2.3
07/05/2018
4.58
 894,390 4.49 4.60 4.41 82,200 30,500 1.0
04/05/2018
4.41
 1,072,630 4.53 4.58 4.39 20,300 72,300 -1.0
03/05/2018
4.51
 1,374,120 4.41 4.51 4.22 304,300 24,400 5.2
02/05/2018
4.41
 969,548 4.63 4.70 4.30 31,400 0 0.6
27/04/2018
4.63
 1,126,586 4.34 4.63 4.34 210,700 21,800 3.6
26/04/2018
4.34
 2,186,430 4.72 4.72 4.27 91,900 0 1.7
24/04/2018
4.70
 1,709,953 4.39 4.84 4.39 613,600 15,000 12.0
23/04/2018
4.75
 1,580,626 5.22 5.22 4.75 5,000 36,500 -0.7
20/04/2018
5.20
 1,127,351 4.94 5.20 4.91 123,200 21,100 2.2
19/04/2018
4.96
 1,872,164 5.20 5.20 4.91 100,000 5,300 2.0
18/04/2018
5.20
 1,406,890 5.29 5.41 5.20 112,900 0 2.5
17/04/2018
5.29
 1,855,410 5.32 5.44 5.29 32,200 500 0.7
16/04/2018
5.29
 2,384,617 5.15 5.32 4.98 83,800 5,000 1.7
13/04/2018
5.13
 1,402,705 5.34 5.44 5.13 0 6,000 -0.1
12/04/2018
5.32
 1,552,170 5.27 5.32 5.10 182,600 0 4.0
11/04/2018
5.17
 3,503,626 5.65 5.65 5.17 11,400 1,500 0.2
10/04/2018
5.46
 3,509,165 5.58 5.70 5.44 163,150 1,000 3.7
09/04/2018
5.55
 3,165,906 5.70 5.72 5.55 0 5,000 -0.1
06/04/2018
5.70
 1,999,999 5.70 5.81 5.67 10,300 0 0.2
05/04/2018
5.72
 1,792,991 5.74 5.79 5.67 93,100 2,300 2.2
04/04/2018
5.72
 2,307,406 5.81 5.93 5.62 6,000 0 0.1
03/04/2018
5.77
 3,144,019 5.67 5.91 5.58 95,500 1,100 2.3
02/04/2018
5.67
 1,734,710 5.58 5.72 5.51 97,400 2,200 2.3
30/03/2018
5.51
 1,166,720 5.53 5.55 5.46 100 6,500 -0.1
29/03/2018
5.53
 1,018,163 5.55 5.60 5.46 95,100 0 2.2
28/03/2018
5.55
 1,103,860 5.58 5.58 5.46 95,500 13,000 1.9
27/03/2018
5.58
 1,505,631 5.72 5.81 5.58 5,900 27,000 -0.5
26/03/2018
5.70
 1,620,300 5.51 5.70 5.51 82,700 0 2.0
23/03/2018
5.58
 3,341,630 5.58 5.58 5.22 104,900 18,200 2.0
22/03/2018
5.67
 2,150,470 5.79 5.81 5.60 0 8,000 -0.2
21/03/2018
5.79
 2,017,143 5.81 5.86 5.74 66,300 0 1.6
20/03/2018
5.81
 2,322,928 5.70 5.84 5.62 58,100 0 1.4
19/03/2018
5.70
 3,389,061 5.86 5.91 5.67 14,000 0 0.3
16/03/2018
5.86
 3,448,195 5.79 5.91 5.72 370,600 5,000 9.0
15/03/2018
5.77
 2,825,334 5.67 5.81 5.60 1,800 0 0.0
14/03/2018
5.62
 5,355,398 5.39 5.65 5.36 137,800 35,000 2.4
13/03/2018
5.32
 2,058,435 5.36 5.39 5.25 6,100 0 0.1
12/03/2018
5.32
 1,586,842 5.44 5.51 5.32 0 20,000 -0.5
09/03/2018
5.41
 2,818,156 5.44 5.53 5.36 72,500 0 1.7
08/03/2018
5.39
 1,327,590 5.39 5.46 5.36 3,000 0 0.1
07/03/2018
5.39
 2,834,818 5.55 5.58 5.29 30,500 73,900 -1.0
06/03/2018
5.53
 3,566,370 5.36 5.55 5.25 47,400 11,000 0.8
05/03/2018
5.27
 2,866,524 5.51 5.65 5.27 2,500 0 0.1
02/03/2018
5.51
 2,490,620 5.41 5.53 5.36 53,000 32,100 0.5
01/03/2018
5.46
 5,718,701 5.29 5.60 5.25 2,700 1,132,600 -25.9
28/02/2018
5.34
 3,058,405 5.32 5.46 5.20 152,000 973,000 -18.3
27/02/2018
5.34
 1,522,296 5.36 5.36 5.22 130,100 5,500 2.8
26/02/2018
5.34
 2,722,310 5.36 5.46 5.32 51,500 0 1.2
23/02/2018
5.32
 1,142,420 5.22 5.34 5.20 41,000 104,000 -1.4
22/02/2018
5.22
 1,993,816 5.34 5.34 5.13 36,600 500 0.8
21/02/2018
5.36
 1,744,302 5.32 5.41 5.27 108,200 0 2.4
13/02/2018
5.27
 1,123,906 5.22 5.32 5.20 135,300 19,500 2.6
12/02/2018
5.22
 1,329,400 4.98 5.22 4.94 145,000 0 3.1
09/02/2018
4.91
 2,051,994 4.68 4.91 4.39 303,700 35,700 5.4
08/02/2018
4.87
 1,611,326 4.98 4.98 4.77 184,500 8,400 3.6
07/02/2018
4.98
 2,014,220 4.98 5.17 4.82 10,400 27,390 -0.4
06/02/2018
4.72
 5,511,411 4.51 4.82 4.34 392,700 200,510 3.8
05/02/2018
4.82
 3,497,945 5.29 5.29 4.82 100,500 130,100 -0.7
02/02/2018
5.29
 2,363,440 5.22 5.34 5.17 213,300 60,000 3.4
01/02/2018
5.25
 3,805,735 5.46 5.48 5.20 227,800 14,600 4.8
31/01/2018
5.46
 3,302,723 5.70 5.74 5.46 254,900 9,400 5.8
30/01/2018
5.70
 2,529,060 5.65 5.70 5.46 185,300 36,700 3.5
29/01/2018
5.65
 3,490,170 5.44 5.67 5.34 229,500 43,500 4.4
26/01/2018
5.39
 4,632,305 5.60 5.60 5.29 29,300 918,500 -20.3
25/01/2018
5.51
 4,118,380 5.55 5.67 5.44 132,400 523,500 -9.1
24/01/2018
5.58
 2,996,450 5.60 5.72 5.51 37,300 0 0.9
23/01/2018
5.60
 3,536,840 5.41 5.60 5.46 209,700 0 4.9
22/01/2018
5.41
 3,560,258 5.22 5.46 5.22 4,200 7,200 -0.1
19/01/2018
5.10
 1,502,820 4.96 5.17 4.96 1,200 0 0.0
18/01/2018
4.96
 1,233,292 4.77 4.96 4.77 2,500 2,000 0.0
17/01/2018
4.84
 2,507,882 5.17 5.22 4.84 15,500 0 0.3
16/01/2018
5.15
 1,301,180 5.29 5.29 5.15 11,600 1,000 0.2
15/01/2018
5.29
 1,313,618 5.25 5.36 5.17 7,000 0 0.2
12/01/2018
5.22
 2,181,967 5.32 5.48 5.20 1,100 0 0.0
11/01/2018
5.32
 1,822,280 5.32 5.36 5.17 21,000 1,600 0.4
10/01/2018
5.32
 1,819,519 5.34 5.44 5.25 40,100 100 0.9
09/01/2018
5.32
 1,961,525 5.08 5.32 5.08 1,800 1,500 0.0
08/01/2018
5.08
 1,417,880 4.89 5.08 4.84 21,700 0 0.5
05/01/2018
4.89
 1,917,029 5.08 5.08 4.89 6,200 0 0.1
04/01/2018
5.06
 2,600,930 5.10 5.15 5.01 39,000 20,000 0.4
03/01/2018
5.08
 2,871,338 5.10 5.20 5.08 125,010 0 2.7
02/01/2018
5.10
 1,520,839 5.03 5.20 5.03 11,500 0 0.2

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