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)
29/12/2017
5.03
 2,671,634 4.98 5.17 4.96 8,500 20,000 -0.2
28/12/2017
4.98
 2,364,012 4.72 5.06 4.72 3,000 0 0.1
27/12/2017
4.72
 1,201,090 4.77 4.82 4.72 0 10,000 -0.2
26/12/2017
4.75
 1,199,350 4.65 4.75 4.65 21,600 25,000 -0.1
25/12/2017
4.65
 956,380 4.63 4.75 4.63 0 500 0.0
22/12/2017
4.65
 1,420,600 4.77 4.79 4.65 20,000 500 0.4
21/12/2017
4.77
 1,164,225 4.87 4.89 4.77 12,500 2,000 0.2
20/12/2017
4.84
 1,438,903 4.70 4.89 4.68 0 4,000 -0.1
19/12/2017
4.72
 1,421,350 4.75 4.79 4.65 5,700 0 0.1
18/12/2017
4.72
 1,122,571 4.65 4.75 4.65 9,100 0 0.2
15/12/2017
4.60
 1,088,464 4.60 4.63 4.53 19,300 0 0.4
14/12/2017
4.60
 1,046,946 4.39 4.60 4.34 1,000 0 0.0
13/12/2017
4.39
 845,092 4.37 4.46 4.32 10,000 0 0.2
12/12/2017
4.37
 2,656,487 4.39 4.49 4.11 5,000 72,500 -1.2
11/12/2017
4.39
 1,621,720 4.60 4.63 4.39 10,000 5,000 0.1
08/12/2017
4.65
 1,560,358 4.68 4.75 4.60 5,000 0 0.1
07/12/2017
4.68
 1,420,370 4.82 4.84 4.60 6,000 21,300 -0.3
06/12/2017
4.79
 2,016,038 4.75 4.84 4.65 10,900 4,000 0.1
05/12/2017
4.72
 3,089,683 5.10 5.10 4.72 0 300 0.0
04/12/2017
5.06
 2,243,043 4.87 5.08 4.87 42,200 7,700 0.7
01/12/2017
4.87
 1,895,210 4.84 4.91 4.79 0 3,300 -0.1
30/11/2017
4.79
 2,934,772 4.75 4.94 4.72 1,000 0 0.0
29/11/2017
4.72
 2,038,040 4.58 4.72 4.58 0 0 0
28/11/2017
4.60
 1,916,020 4.75 4.75 4.56 1,000 0 0.0
27/11/2017
4.72
 4,539,275 4.34 4.75 4.34 4,300 0 0.1
24/11/2017
4.32
 1,431,090 4.27 4.37 4.25 2,400 0 0.0
23/11/2017
4.27
 2,102,847 4.25 4.34 4.22 0 0 0
22/11/2017
4.22
 1,180,029 4.22 4.30 4.18 0 4,000 -0.1
21/11/2017
4.22
 1,219,674 4.30 4.34 4.22 1,100 10,000 -0.2
20/11/2017
4.27
 1,652,205 4.30 4.30 4.22 0 0 0
17/11/2017
4.30
 2,006,429 4.37 4.44 4.25 7,200 5,000 0.0
16/11/2017
4.34
 2,060,782 4.25 4.34 4.25 15,400 7,000 0.2
15/11/2017
4.25
 1,465,250 4.30 4.32 4.22 8,000 5,000 0.1
14/11/2017
4.27
 2,746,928 4.34 4.37 4.25 8,000 0 0.1
13/11/2017
4.34
 2,316,444 4.18 4.34 4.15 2,000 0 0.0
10/11/2017
4.18
 1,975,400 4.13 4.18 4.11 11,000 0 0.2
09/11/2017
4.13
 1,759,140 4.11 4.18 4.08 5,000 0 0.1
08/11/2017
4.08
 922,770 4.03 4.08 4.03 6,000 2,000 0.1
07/11/2017
4.06
 822,728 4.06 4.08 4.03 5,000 3,000 0.0
06/11/2017
4.06
 1,040,607 3.99 4.06 3.99 11,000 0 0.2
03/11/2017
3.99
 2,047,660 3.99 4.01 3.82 2,000 89,900 -1.5
02/11/2017
3.96
 1,236,632 4.06 4.13 3.92 1,300 13,000 -0.2
01/11/2017
4.03
 1,278,057 4.08 4.11 3.99 2,000 0 0.0
31/10/2017
4.08
 1,354,728 4.13 4.13 3.99 1,000 1,500 0.0
30/10/2017
4.13
 1,159,516 4.22 4.25 4.13 24,000 0 0.4
27/10/2017
4.15
 928,436 4.15 4.18 4.13 0 0 0
26/10/2017
4.15
 1,180,374 4.22 4.22 4.11 5,000 0 0.1
25/10/2017
4.22
 722,200 4.25 4.27 4.20 11,000 600 0.2
24/10/2017
4.22
 863,728 4.11 4.25 4.11 4,300 2,400 0.0
23/10/2017
4.18
 1,521,558 4.30 4.32 4.18 2,500 12,700 -0.2
20/10/2017
4.30
 2,113,974 4.41 4.46 4.27 9,700 43,700 -0.6
19/10/2017
4.39
 1,107,076 4.44 4.44 4.39 2,400 10,000 -0.1
18/10/2017
4.41
 1,077,240 4.51 4.51 4.39 10,600 7,000 0.1
17/10/2017
4.46
 1,540,005 4.39 4.51 4.39 44,300 0 0.8
16/10/2017
4.39
 1,321,203 4.46 4.49 4.39 0 22,100 -0.4
13/10/2017
4.46
 1,107,350 4.41 4.46 4.34 0 51,300 -1.0
12/10/2017
4.39
 2,133,290 4.58 4.58 4.37 0 80,000 -1.5
11/10/2017
4.51
 1,547,224 4.60 4.63 4.49 9,400 2,000 0.1
10/10/2017
4.56
 1,512,677 4.51 4.56 4.44 5,300 40,000 -0.7
09/10/2017
4.46
 1,442,860 4.41 4.46 4.37 5,100 180,000 -3.2
06/10/2017
4.39
 1,198,010 4.34 4.39 4.32 10,710 122,200 -2.0
05/10/2017
4.34
 2,156,406 4.44 4.44 4.34 200 0 0.0
04/10/2017
4.41
 1,990,781 4.30 4.44 4.27 6,900 0 0.1
03/10/2017
4.32
 1,975,506 4.30 4.34 4.18 7,000 11,000 -0.1
02/10/2017
4.32
 2,424,060 4.25 4.37 4.22 10,200 6,000 0.1
29/09/2017
4.22
 2,104,974 4.08 4.25 4.08 1,000 0 0.0
28/09/2017
4.08
 1,702,025 4.08 4.18 4.03 11,300 13,800 0.0
27/09/2017
4.06
 641,266 4.06 4.13 4.06 29,900 6,200 0.4
26/09/2017
4.06
 1,275,659 4.08 4.11 4.01 2,000 14,100 -0.2
25/09/2017
4.08
 938,056 4.15 4.18 4.08 0 0 0
22/09/2017
4.15
 1,068,950 4.18 4.22 4.13 17,100 0 0.3
21/09/2017
4.15
 1,363,532 4.08 4.20 4.08 6,200 0 0.1
20/09/2017
4.08
 1,277,246 4.06 4.11 4.01 7,900 0 0.1
19/09/2017
4.06
 1,595,186 4.15 4.20 4.03 9,300 0 0.2
18/09/2017
4.15
 1,870,430 4.06 4.22 4.03 43,100 0 0.8
15/09/2017
4.06
 1,054,012 4.03 4.06 3.96 2,000 0 0.0
14/09/2017
4.01
 3,322,782 3.87 4.11 3.87 59,200 0 1.0
13/09/2017
3.89
 1,361,520 3.82 3.94 3.80 100 1,200 0.0
12/09/2017
3.80
 1,032,528 3.73 3.82 3.73 0 0 0
11/09/2017
3.73
 1,294,720 3.80 3.82 3.70 0 0 0
08/09/2017
3.80
 1,370,060 3.89 3.89 3.80 0 0 0
07/09/2017
3.87
 2,162,074 3.68 3.92 3.68 1,200 0 0.0
06/09/2017
3.68
 821,202 3.66 3.70 3.63 3,200 0 0.0
05/09/2017
3.66
 1,014,010 3.70 3.73 3.66 5,000 0 0.1
01/09/2017
3.70
 1,036,742 3.73 3.75 3.68 1,000 10,000 -0.1
31/08/2017
3.68
 1,017,152 3.61 3.70 3.61 33 31,200 -0.5
30/08/2017
3.63
 1,119,517 3.66 3.68 3.63 17 0 0.0
29/08/2017
3.66
 1,230,466 3.70 3.75 3.66 10 4,000 -0.1
28/08/2017
3.70
 1,333,320 3.56 3.73 3.47 178,500 0 2.8
25/08/2017
3.61
 1,097,600 3.66 3.66 3.58 25,000 0 0.4
24/08/2017
3.66
 845,224 3.51 3.66 3.51 1,200 0 0.0
23/08/2017
3.51
 839,430 3.42 3.51 3.42 20,500 0 0.3
22/08/2017
3.47
 1,602,546 3.56 3.58 3.44 0 0 0
21/08/2017
3.58
 480,720 3.63 3.66 3.58 0 1,000 0.0
18/08/2017
3.63
 1,152,339 3.54 3.66 3.49 29,300 1,500 0.4
17/08/2017
3.56
 1,352,596 3.77 3.77 3.56 4,700 3,000 0.0
16/08/2017
3.77
 651,910 3.77 3.80 3.73 0 0 0
15/08/2017
3.77
 1,094,978 3.87 3.89 3.75 2,000 0 0.0
14/08/2017
3.87
 748,402 3.80 3.87 3.75 0 0 0
11/08/2017
3.77
 737,360 3.70 3.80 3.68 0 0 0

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