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)
20/03/2017
1.70
 975,410 1.70 1.79 1.68 3,000 0 0.0
17/03/2017
1.72
 679,670 1.70 1.77 1.70 43,000 4,000 0.3
16/03/2017
1.70
 1,670,529 1.57 1.72 1.55 410,000 13,400 3.0
15/03/2017
1.57
 719,960 1.57 1.59 1.55 0 9,000 -0.1
14/03/2017
1.57
 1,863,143 1.46 1.61 1.46 457,800 2,600 3.1
13/03/2017
1.48
 545,839 1.50 1.50 1.44 0 0 0
10/03/2017
1.48
 696,500 1.46 1.48 1.44 338,100 0 2.2
09/03/2017
1.46
 413,551 1.46 1.48 1.46 0 0 0
08/03/2017
1.44
 526,900 1.46 1.48 1.44 0 0 0
07/03/2017
1.48
 383,400 1.44 1.48 1.41 0 0 0
06/03/2017
1.44
 663,356 1.44 1.48 1.41 0 0 0
03/03/2017
1.46
 406,600 1.46 1.48 1.44 0 0 0
02/03/2017
1.48
 414,600 1.48 1.48 1.44 0 0 0
01/03/2017
1.48
 795,300 1.48 1.48 1.41 0 0 0
28/02/2017
1.48
 931,835 1.48 1.55 1.48 0 0 0
27/02/2017
1.48
 844,323 1.37 1.50 1.35 0 1,000 0.0
24/02/2017
1.37
 498,550 1.37 1.39 1.35 0 0 0
23/02/2017
1.39
 726,490 1.44 1.44 1.37 0 3,000 0.0
22/02/2017
1.41
 1,683,586 1.30 1.41 1.30 0 0 0
21/02/2017
1.30
 1,114,590 1.22 1.33 1.22 0 0 0
20/02/2017
1.22
 294,210 1.19 1.22 1.19 0 0 0
17/02/2017
1.19
 365,010 1.19 1.19 1.17 0 0 0
16/02/2017
1.19
 358,010 1.19 1.24 1.17 0 0 0
15/02/2017
1.17
 557,960 1.19 1.19 1.17 0 0 0
14/02/2017
1.19
 320,536 1.19 1.22 1.17 0 0 0
13/02/2017
1.17
 352,240 1.17 1.19 1.17 0 0 0
10/02/2017
1.17
 185,600 1.17 1.19 1.17 0 0 0
09/02/2017
1.19
 101,810 1.19 1.19 1.17 0 0 0
08/02/2017
1.17
 523,900 1.15 1.19 1.15 3,000 0 0.0
07/02/2017
1.13
 469,406 1.13 1.15 1.10 0 0 0
06/02/2017
1.13
 327,400 1.10 1.15 1.10 0 0 0
03/02/2017
1.10
 66,500 1.10 1.10 1.08 0 0 0
02/02/2017
1.08
 140,700 1.10 1.10 1.06 0 0 0
25/01/2017
1.10
 134,200 1.10 1.10 1.08 0 0 0
24/01/2017
1.08
 22,800 1.08 1.10 1.06 0 0 0
23/01/2017
1.10
 90,100 1.08 1.10 1.08 0 0 0
20/01/2017
1.08
 141,800 1.08 1.08 1.06 0 0 0
19/01/2017
1.08
 65,600 1.08 1.08 1.06 0 0 0
18/01/2017
1.08
 206,300 1.08 1.10 1.08 0 0 0
17/01/2017
1.08
 150,700 1.08 1.10 1.08 0 0 0
16/01/2017
1.10
 104,900 1.10 1.13 1.08 1,000 0 0.0
13/01/2017
1.10
 300,420 1.10 1.13 1.08 0 0 0
12/01/2017
1.10
 251,430 1.10 1.13 1.08 0 0 0
11/01/2017
1.10
 94,300 1.13 1.13 1.10 0 0 0
10/01/2017
1.13
 372,920 1.13 1.22 1.10 0 3,100 0.0
09/01/2017
1.10
 1,135,914 1.02 1.10 1.02 0 0 0
06/01/2017
1.02
 159,210 1.04 1.04 1.02 0 0 0
05/01/2017
1.04
 146,400 1.04 1.06 1.04 0 0 0
04/01/2017
1.04
 92,060 1.04 1.06 1.04 0 0 0
03/01/2017
1.04
 97,900 1.02 1.06 1.02 0 0 0
30/12/2016
1.02
 45,100 1.02 1.04 1.02 0 0 0
29/12/2016
1.04
 40,600 1.02 1.04 0.99 0 0 0
28/12/2016
1.02
 6,770 0.99 1.02 0.99 0 0 0
27/12/2016
1.02
 53,860 1.02 1.02 0.99 0 0 0
26/12/2016
1.02
 24,900 1.02 1.04 1.02 0 0 0
23/12/2016
1.02
 26,010 0.99 1.02 0.99 0 0 0
22/12/2016
0.99
 122,900 1.02 1.02 0.99 0 0 0
21/12/2016
1.04
 207,600 1.06 1.06 1.02 0 0 0
20/12/2016
1.04
 68,600 1.06 1.06 1.04 0 0 0
19/12/2016
1.06
 255,621 1.02 1.06 1.02 0 0 0
16/12/2016
1.02
 112,900 1.02 1.04 1.02 0 0 0
15/12/2016
1.02
 40,070 1.02 1.02 0.99 0 0 0
14/12/2016
1.02
 122,300 0.99 1.04 0.99 0 0 0
13/12/2016
0.97
 209,700 1.06 1.06 0.97 0 0 0
12/12/2016
1.06
 102,100 1.08 1.08 1.06 0 0 0
09/12/2016
1.10
 278,800 1.08 1.10 1.06 0 0 0
08/12/2016
1.10
 222,000 1.10 1.10 1.08 0 0 0
07/12/2016
1.10
 310,200 1.08 1.10 1.06 0 0 0
06/12/2016
1.08
 285,215 1.13 1.13 1.08 0 24,800 -0.1
05/12/2016
1.15
 155,210 1.13 1.15 1.13 0 200 0.0
02/12/2016
1.15
 114,700 1.17 1.17 1.15 0 0 0
01/12/2016
1.17
 70,040 1.15 1.17 1.15 0 0 0
30/11/2016
1.15
 113,310 1.17 1.17 1.13 0 0 0
29/11/2016
1.15
 230,700 1.15 1.17 1.15 0 0 0
28/11/2016
1.17
 271,527 1.15 1.17 1.15 0 27 0.0
25/11/2016
1.15
 96,300 1.15 1.17 1.15 0 0 0
24/11/2016
1.15
 265,000 1.17 1.19 1.15 10,000 0 0.1
23/11/2016
1.19
 272,400 1.17 1.19 1.15 0 0 0
22/11/2016
1.17
 57,500 1.17 1.17 1.15 0 0 0
21/11/2016
1.15
 398,400 1.17 1.19 1.15 0 0 0
18/11/2016
1.15
 343,748 1.15 1.17 1.15 1,000 0 0.0
17/11/2016
1.15
 26,515 1.15 1.17 1.15 0 0 0
16/11/2016
1.17
 216,500 1.17 1.19 1.15 0 0 0
15/11/2016
1.15
 67,600 1.17 1.17 1.15 0 0 0
14/11/2016
1.15
 815,110 1.15 1.17 1.15 0 0 0
11/11/2016
1.17
 47,800 1.17 1.19 1.17 0 0 0
10/11/2016
1.17
 37,800 1.15 1.19 1.15 0 0 0
09/11/2016
1.15
 169,700 1.17 1.17 1.13 0 0 0
08/11/2016
1.19
 67,500 1.17 1.19 1.17 0 0 0
07/11/2016
1.17
 80,000 1.15 1.17 1.15 0 0 0
04/11/2016
1.15
 110,600 1.17 1.17 1.15 0 0 0
03/11/2016
1.17
 45,602 1.17 1.19 1.15 0 0 0
02/11/2016
1.19
 102,900 1.19 1.19 1.17 0 0 0
01/11/2016
1.19
 182,503 1.17 1.22 1.15 1,000 0 0.0
31/10/2016
1.15
 176,142 1.17 1.19 1.15 0 0 0
28/10/2016
1.17
 109,820 1.17 1.17 1.15 1,000 0 0.0
27/10/2016
1.17
 252,900 1.19 1.19 1.15 0 500 0.0
26/10/2016
1.19
 165,800 1.19 1.22 1.17 1,000 0 0.0
25/10/2016
1.19
 201,100 1.22 1.22 1.19 0 0 0
24/10/2016
1.22
 318,800 1.22 1.24 1.22 100 0 0.0

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