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)
30/06/2016
1.40
 143,700 1.43 1.43 1.40 0 0 0
29/06/2016
1.43
 109,800 1.43 1.45 1.40 0 0 0
28/06/2016
1.43
 98,400 1.40 1.43 1.40 67,000 0 0.4
27/06/2016
1.40
 372,800 1.40 1.40 1.36 239,300 1,000 1.4
24/06/2016
1.40
 840,600 1.47 1.47 1.33 0 5,000 0.0
23/06/2016
1.47
 58,220 1.47 1.50 1.47 0 1,000 0.0
22/06/2016
1.47
 144,370 1.50 1.50 1.47 0 0 0
21/06/2016
1.50
 163,400 1.50 1.52 1.47 0 0 0
20/06/2016
1.50
 115,100 1.50 1.50 1.50 0 0 0
17/06/2016
1.50
 541,800 1.50 1.52 1.50 212,600 0 1.4
16/06/2016
1.50
 344,130 1.50 1.52 1.50 131,000 0 0.9
15/06/2016
1.50
 179,200 1.52 1.52 1.50 0 0 0
14/06/2016
1.52
 275,500 1.52 1.54 1.50 0 0 0
13/06/2016
1.52
 55,800 1.54 1.54 1.50 0 0 0
10/06/2016
1.54
 134,500 1.54 1.56 1.52 0 0 0
09/06/2016
1.54
 414,600 1.54 1.56 1.50 0 15,000 -0.1
08/06/2016
1.54
 200,000 1.52 1.54 1.50 66,800 0 0.4
07/06/2016
1.52
 284,000 1.50 1.52 1.47 0 0 0
06/06/2016
1.50
 185,700 1.52 1.52 1.50 1,300 0 0.0
03/06/2016
1.52
 172,900 1.54 1.54 1.52 0 0 0
02/06/2016
1.54
 192,600 1.50 1.54 1.50 0 0 0
01/06/2016
1.50
 132,300 1.50 1.52 1.50 1,000 0 0.0
31/05/2016
1.50
 139,600 1.50 1.52 1.50 0 0 0
30/05/2016
1.50
 606,700 1.50 1.54 1.50 0 0 0
27/05/2016
1.50
 126,300 1.45 1.50 1.45 200 0 0.0
26/05/2016
1.45
 160,430 1.47 1.47 1.45 0 0 0
25/05/2016
1.47
 265,500 1.50 1.52 1.47 0 0 0
24/05/2016
1.50
 97,400 1.50 1.52 1.50 0 0 0
23/05/2016
1.50
 305,800 1.52 1.52 1.50 0 500 0.0
20/05/2016
1.52
 146,400 1.52 1.54 1.50 0 0 0
19/05/2016
1.52
 97,810 1.54 1.56 1.52 0 0 0
18/05/2016
1.54
 157,730 1.54 1.54 1.52 0 0 0
17/05/2016
1.54
 267,000 1.54 1.54 1.52 0 0 0
16/05/2016
1.54
 91,400 1.54 1.54 1.52 0 0 0
13/05/2016
1.54
 119,900 1.56 1.56 1.52 0 0 0
12/05/2016
1.56
 206,210 1.54 1.56 1.52 0 0 0
11/05/2016
1.54
 133,320 1.54 1.54 1.52 0 0 0
10/05/2016
1.54
 178,400 1.54 1.56 1.52 0 0 0
09/05/2016
1.54
 133,000 1.56 1.59 1.54 0 0 0
06/05/2016
1.56
 310,350 1.56 1.61 1.56 0 0 0
05/05/2016
1.56
 237,300 1.56 1.61 1.56 0 0 0
04/05/2016
1.56
 262,560 1.56 1.59 1.54 0 0 0
29/04/2016
1.56
 105,000 1.56 1.59 1.56 19,000 0 0.1
28/04/2016
1.56
 306,300 1.59 1.59 1.56 51,000 0 0.3
27/04/2016
1.59
 192,000 1.59 1.61 1.56 37,000 0 0.3
26/04/2016
1.59
 213,310 1.59 1.61 1.59 8,000 0 0.1
25/04/2016
1.59
 323,000 1.63 1.66 1.59 0 0 0
22/04/2016
1.63
 84,400 1.61 1.63 1.61 13,000 0 0.1
21/04/2016
1.61
 356,000 1.63 1.66 1.61 10,000 0 0.1
20/04/2016
1.63
 177,500 1.63 1.63 1.61 32,000 0 0.2
19/04/2016
1.63
 305,300 1.68 1.68 1.61 60,000 0 0.4
15/04/2016
1.68
 1,049,472 1.63 1.68 1.61 521,000 2,100 3.7
14/04/2016
1.63
 970,710 1.63 1.66 1.61 598,400 200 4.2
13/04/2016
1.63
 647,410 1.59 1.63 1.59 471,000 0 3.3
12/04/2016
1.59
 196,400 1.61 1.61 1.59 0 0 0
11/04/2016
1.61
 511,200 1.61 1.66 1.61 0 0 0
08/04/2016
1.61
 453,400 1.59 1.63 1.56 85,200 0 0.6
07/04/2016
1.59
 230,300 1.59 1.61 1.56 44,000 0 0.3
06/04/2016
1.59
 273,900 1.59 1.59 1.56 0 0 0
05/04/2016
1.59
 295,600 1.56 1.59 1.54 0 0 0
04/04/2016
1.56
 140,200 1.54 1.56 1.54 0 0 0
01/04/2016
1.54
 335,320 1.54 1.56 1.52 56,100 0 0.4
31/03/2016
1.54
 94,200 1.61 1.61 1.54 14,500 0 0.1
30/03/2016
1.61
 322,950 1.59 1.61 1.56 61,000 0 0.4
29/03/2016
1.59
 427,610 1.61 1.61 1.56 76,400 0 0.5
28/03/2016
1.61
 104,700 1.59 1.61 1.59 0 0 0
25/03/2016
1.59
 402,800 1.61 1.61 1.59 0 0 0
24/03/2016
1.61
 824,576 1.66 1.68 1.61 0 0 0
23/03/2016
1.66
 317,200 1.63 1.66 1.63 5,800 0 0.0
22/03/2016
1.63
 497,996 1.66 1.66 1.61 47,500 0 0.3
21/03/2016
1.66
 922,600 1.68 1.70 1.63 0 0 0
18/03/2016
1.68
 810,400 1.68 1.70 1.66 0 0 0
17/03/2016
1.68
 510,600 1.68 1.73 1.68 47,000 0 0.3
16/03/2016
1.68
 673,400 1.68 1.70 1.66 2,400 0 0.0
15/03/2016
1.68
 224,800 1.70 1.73 1.68 0 0 0
14/03/2016
1.70
 709,100 1.68 1.73 1.70 0 0 0
11/03/2016
1.68
 155,100 1.70 1.70 1.66 0 0 0
10/03/2016
1.70
 425,500 1.66 1.70 1.66 0 0 0
09/03/2016
1.66
 87,400 1.66 1.68 1.66 0 0 0
08/03/2016
1.66
 111,200 1.66 1.68 1.63 0 0 0
07/03/2016
1.66
 408,230 1.66 1.68 1.63 33,000 0 0.2
04/03/2016
1.66
 140,800 1.66 1.68 1.66 14,400 0 0.1
03/03/2016
1.66
 163,300 1.70 1.70 1.66 0 0 0
02/03/2016
1.70
 190,735 1.68 1.73 1.68 0 0 0
01/03/2016
1.68
 217,800 1.68 1.70 1.68 19,000 0 0.1
29/02/2016
1.68
 276,200 1.70 1.70 1.63 0 0 0
26/02/2016
1.70
 117,700 1.66 1.70 1.66 20,000 0 0.1
25/02/2016
1.66
 405,300 1.73 1.73 1.66 0 0 0
24/02/2016
1.73
 333,100 1.70 1.73 1.68 0 0 0
23/02/2016
1.70
 451,700 1.73 1.75 1.68 0 0 0
22/02/2016
1.73
 845,700 1.68 1.73 1.66 0 0 0
19/02/2016
1.68
 195,700 1.68 1.68 1.66 0 0 0
18/02/2016
1.68
 150,400 1.68 1.68 1.66 0 0 0
17/02/2016
1.68
 259,000 1.66 1.70 1.66 0 0 0
16/02/2016
1.66
 341,800 1.63 1.66 1.61 59,000 0 0.4
15/02/2016
1.63
 285,400 1.63 1.63 1.59 0 0 0
05/02/2016
1.63
 200,100 1.59 1.63 1.54 39,600 0 0.3
04/02/2016
1.59
 67,400 1.56 1.61 1.56 3,000 0 0.0
03/02/2016
1.56
 285,800 1.56 1.59 1.54 0 0 0
02/02/2016
1.56
 571,700 1.61 1.63 1.56 0 0 0

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