CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.40
0.10
(0.70%)
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
(2026-08-19) 		-0.50 -3.38% 222,406,000 -1,481,500 -26.8
14
18.80
14.40
2 tháng
(2026-07-20) 		-0.70 -4.67% 488,019,500 -3,884,400 -65.3
14
18.80
14.40
3 tháng
(2026-06-22) 		-4.80 -25.13% 772,334,000 -9,564,100 -173.9
14
19.40
14.40
6 tháng
(2026-03-23) 		-0.50 -3.38% 1,720,479,000 2,003,600 26.6
14
19.40
14.40
12 tháng
(2025-09-23) 		-10.20 -41.63% 4,055,157,000 -50,071,100 -1,321.9
14
27.40
14.40
24 tháng
(2024-09-30) 		1.90 15.33% 8,527,036,412 -2,155,745 -383.4
8.90
29.20
14.40
36 tháng
(2023-10-04) 		0.87 6.46% 13,327,027,869 -22,409,569 -835.7
7.15
29.20
14.40
60 tháng
(2021-10-14) 		-1.51 -9.57% 20,022,310,606 2,105,439 -430.5
4.29
29.20
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2017
1.82
 862,660 1.77 1.82 1.75 0 312,000 -2.4
17/04/2017
1.77
 706,201 1.79 1.84 1.75 0 135,600 -1.1
14/04/2017
1.79
 1,253,410 1.89 1.89 1.79 0 0 0
13/04/2017
1.89
 1,025,881 1.91 1.96 1.86 0 0 0
12/04/2017
1.91
 533,150 1.93 1.93 1.86 0 0 0
11/04/2017
1.93
 1,246,850 1.93 2.05 1.93 0 3,000 0.0
10/04/2017
1.93
 2,192,251 1.77 1.93 1.75 485,000 0 4.0
07/04/2017
1.77
 618,000 1.82 1.82 1.75 0 2,000 0.0
05/04/2017
1.82
 549,370 1.82 1.84 1.79 50,000 0 0.4
04/04/2017
1.82
 827,940 1.84 1.86 1.79 0 0 0
03/04/2017
1.84
 453,120 1.86 1.89 1.82 0 0 0
31/03/2017
1.86
 1,092,191 1.91 1.91 1.84 0 0 0
30/03/2017
1.91
 541,400 1.93 1.96 1.89 2,000 0 0.0
29/03/2017
1.93
 852,700 1.93 1.93 1.86 2,000 0 0.0
28/03/2017
1.93
 797,920 1.89 1.96 1.89 1,000 0 0.0
27/03/2017
1.89
 1,470,300 1.86 1.93 1.84 300,000 0 2.5
24/03/2017
1.86
 725,441 1.86 1.91 1.84 0 1,500 0.0
23/03/2017
1.86
 549,300 1.84 1.89 1.79 0 0 0
22/03/2017
1.84
 2,203,511 1.79 1.91 1.77 1,000,000 10,000 8.0
21/03/2017
1.79
 1,146,229 1.77 1.79 1.73 283,000 0 2.2
20/03/2017
1.77
 975,410 1.79 1.86 1.75 3,000 0 0.0
17/03/2017
1.79
 679,670 1.77 1.84 1.77 43,000 4,000 0.3
16/03/2017
1.77
 1,670,529 1.63 1.79 1.61 410,000 13,400 3.0
15/03/2017
1.63
 719,960 1.63 1.66 1.61 0 9,000 -0.1
14/03/2017
1.63
 1,863,143 1.54 1.68 1.52 457,800 2,600 3.1
13/03/2017
1.54
 545,839 1.54 1.56 1.50 0 0 0
10/03/2017
1.54
 696,500 1.52 1.54 1.50 338,100 0 2.2
09/03/2017
1.52
 413,551 1.50 1.54 1.52 0 0 0
08/03/2017
1.50
 526,900 1.54 1.54 1.50 0 0 0
07/03/2017
1.54
 383,400 1.50 1.54 1.47 0 0 0
06/03/2017
1.50
 663,356 1.52 1.54 1.47 0 0 0
03/03/2017
1.52
 406,600 1.54 1.54 1.50 0 0 0
02/03/2017
1.54
 414,600 1.54 1.54 1.50 0 0 0
01/03/2017
1.54
 795,300 1.54 1.54 1.47 0 0 0
28/02/2017
1.54
 931,835 1.54 1.61 1.54 0 0 0
27/02/2017
1.54
 844,323 1.43 1.56 1.40 0 1,000 0.0
24/02/2017
1.43
 498,550 1.45 1.45 1.40 0 0 0
23/02/2017
1.45
 726,490 1.47 1.50 1.43 0 3,000 0.0
22/02/2017
1.47
 1,683,586 1.36 1.47 1.36 0 0 0
21/02/2017
1.36
 1,114,590 1.27 1.38 1.27 0 0 0
20/02/2017
1.27
 294,210 1.24 1.27 1.24 0 0 0
17/02/2017
1.24
 365,010 1.24 1.24 1.22 0 0 0
16/02/2017
1.24
 358,010 1.22 1.29 1.22 0 0 0
15/02/2017
1.22
 557,960 1.24 1.24 1.22 0 0 0
14/02/2017
1.24
 320,536 1.22 1.27 1.22 0 0 0
13/02/2017
1.22
 352,240 1.22 1.24 1.22 0 0 0
10/02/2017
1.22
 185,600 1.24 1.24 1.22 0 0 0
09/02/2017
1.24
 101,810 1.22 1.24 1.22 0 0 0
08/02/2017
1.22
 523,900 1.17 1.24 1.20 3,000 0 0.0
07/02/2017
1.17
 469,406 1.17 1.20 1.15 0 0 0
06/02/2017
1.17
 327,400 1.15 1.20 1.15 0 0 0
03/02/2017
1.15
 66,500 1.13 1.15 1.13 0 0 0
02/02/2017
1.13
 140,700 1.15 1.15 1.10 0 0 0
25/01/2017
1.15
 134,200 1.13 1.15 1.13 0 0 0
24/01/2017
1.13
 22,800 1.15 1.15 1.10 0 0 0
23/01/2017
1.15
 90,100 1.13 1.15 1.13 0 0 0
20/01/2017
1.13
 141,800 1.13 1.13 1.10 0 0 0
19/01/2017
1.13
 65,600 1.13 1.13 1.10 0 0 0
18/01/2017
1.13
 206,300 1.13 1.15 1.13 0 0 0
17/01/2017
1.13
 150,700 1.15 1.15 1.13 0 0 0
16/01/2017
1.15
 104,900 1.15 1.17 1.13 1,000 0 0.0
13/01/2017
1.15
 300,420 1.15 1.17 1.13 0 0 0
12/01/2017
1.15
 251,430 1.15 1.17 1.13 0 0 0
11/01/2017
1.15
 94,300 1.17 1.17 1.15 0 0 0
10/01/2017
1.17
 372,920 1.15 1.27 1.15 0 3,100 0.0
09/01/2017
1.15
 1,135,914 1.06 1.15 1.06 0 0 0
06/01/2017
1.06
 159,210 1.08 1.08 1.06 0 0 0
05/01/2017
1.08
 146,400 1.08 1.10 1.08 0 0 0
04/01/2017
1.08
 92,060 1.08 1.10 1.08 0 0 0
03/01/2017
1.08
 97,900 1.06 1.10 1.06 0 0 0
30/12/2016
1.06
 45,100 1.08 1.08 1.06 0 0 0
29/12/2016
1.08
 40,600 1.06 1.08 1.04 0 0 0
28/12/2016
1.06
 6,770 1.06 1.06 1.04 0 0 0
27/12/2016
1.06
 53,860 1.06 1.06 1.04 0 0 0
26/12/2016
1.06
 24,900 1.06 1.08 1.06 0 0 0
23/12/2016
1.06
 26,010 1.04 1.06 1.04 0 0 0
22/12/2016
1.04
 122,900 1.08 1.08 1.04 0 0 0
21/12/2016
1.08
 207,600 1.08 1.10 1.06 0 0 0
20/12/2016
1.08
 68,600 1.10 1.10 1.08 0 0 0
19/12/2016
1.10
 255,621 1.06 1.10 1.06 0 0 0
16/12/2016
1.06
 112,900 1.06 1.08 1.06 0 0 0
15/12/2016
1.06
 40,070 1.06 1.06 1.04 0 0 0
14/12/2016
1.06
 122,300 1.01 1.08 1.04 0 0 0
13/12/2016
1.01
 209,700 1.10 1.10 1.01 0 0 0
12/12/2016
1.10
 102,100 1.15 1.15 1.10 0 0 0
09/12/2016
1.15
 278,800 1.15 1.15 1.10 0 0 0
08/12/2016
1.15
 222,000 1.15 1.15 1.13 0 0 0
07/12/2016
1.15
 310,200 1.13 1.15 1.10 0 0 0
06/12/2016
1.13
 285,215 1.20 1.20 1.13 0 24,800 -0.1
05/12/2016
1.20
 155,210 1.20 1.20 1.17 0 200 0.0
02/12/2016
1.20
 114,700 1.22 1.22 1.20 0 0 0
01/12/2016
1.22
 70,040 1.20 1.22 1.20 0 0 0
30/11/2016
1.20
 113,310 1.20 1.22 1.17 0 0 0
29/11/2016
1.20
 230,700 1.22 1.22 1.20 0 0 0
28/11/2016
1.22
 271,527 1.20 1.22 1.20 0 27 0.0
25/11/2016
1.20
 96,300 1.20 1.22 1.20 0 0 0
24/11/2016
1.20
 265,000 1.24 1.24 1.20 10,000 0 0.1
23/11/2016
1.24
 272,400 1.22 1.24 1.20 0 0 0
22/11/2016
1.22
 57,500 1.20 1.22 1.20 0 0 0
21/11/2016
1.20
 398,400 1.20 1.24 1.20 0 0 0

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