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)
11/09/2015
1.59
 370,700 1.59 1.63 1.56 1,000 0 0.0
10/09/2015
1.59
 129,000 1.63 1.63 1.59 0 0 0
09/09/2015
1.63
 234,310 1.61 1.66 1.59 0 0 0
08/09/2015
1.61
 320,100 1.56 1.61 1.54 0 0 0
07/09/2015
1.56
 173,300 1.59 1.61 1.56 3,800 0 0.0
04/09/2015
1.59
 115,400 1.61 1.63 1.56 0 0 0
03/09/2015
1.61
 533,300 1.63 1.66 1.59 0 4,000 0.0
01/09/2015
1.63
 191,400 1.63 1.66 1.61 0 0 0
31/08/2015
1.63
 513,410 1.68 1.70 1.63 0 0 0
28/08/2015
1.68
 1,208,950 1.59 1.70 1.61 19,000 0 0.1
27/08/2015
1.59
 521,500 1.61 1.66 1.59 0 0 0
26/08/2015
1.61
 621,700 1.52 1.61 1.54 0 0 0
25/08/2015
1.52
 1,233,100 1.50 1.59 1.43 0 0 0
24/08/2015
1.50
 1,951,900 1.66 1.66 1.50 0 5,500 0.0
21/08/2015
1.66
 1,197,800 1.70 1.86 1.56 0 0 0
20/08/2015
1.70
 327,600 1.77 1.93 1.70 0 0 0
19/08/2015
1.77
 1,053,711 1.68 1.84 1.66 0 0 0
18/08/2015
1.68
 1,174,200 1.70 1.86 1.66 0 821,000 -6.0
17/08/2015
1.70
 439,000 1.75 1.77 1.70 0 0 0
14/08/2015
1.75
 393,400 1.77 1.77 1.70 0 0 0
13/08/2015
1.77
 646,594 1.79 1.79 1.70 0 0 0
12/08/2015
1.79
 666,600 1.82 1.82 1.66 0 0 0
11/08/2015
1.82
 554,900 1.84 1.86 1.82 0 0 0
10/08/2015
1.84
 481,010 1.84 1.86 1.84 3,100 0 0.0
07/08/2015
1.84
 583,310 1.84 2.02 1.82 0 0 0
06/08/2015
1.84
 422,200 1.86 2.05 1.84 0 0 0
05/08/2015
1.86
 924,000 1.79 1.96 1.82 0 0 0
04/08/2015
1.79
 645,300 1.77 1.84 1.61 0 0 0
03/08/2015
1.77
 735,000 1.84 1.84 1.66 26,300 0 0.2
31/07/2015
1.84
 365,800 1.89 1.91 1.84 0 0 0
30/07/2015
1.89
 444,800 1.84 1.89 1.84 0 0 0
29/07/2015
1.84
 473,811 1.84 1.89 1.84 0 0 0
28/07/2015
1.84
 581,700 1.89 1.91 1.84 0 0 0
27/07/2015
1.89
 766,729 1.84 1.93 1.84 0 0 0
24/07/2015
1.84
 634,300 1.84 1.89 1.84 0 0 0
23/07/2015
1.84
 506,040 1.89 1.93 1.84 0 0 0
22/07/2015
1.89
 838,200 1.84 1.89 1.84 0 431,100 -3.5
21/07/2015
1.84
 1,505,408 1.89 1.96 1.82 1,000 300,200 -2.4
20/07/2015
1.89
 547,700 1.91 1.91 1.86 400 0 0.0
17/07/2015
1.91
 565,208 1.93 1.96 1.91 300 200 0.0
16/07/2015
1.93
 373,860 1.96 1.96 1.93 0 0 0
15/07/2015
1.96
 747,901 1.98 2.00 1.96 0 0 0
14/07/2015
1.98
 1,475,890 1.93 2.02 1.93 0 0 0
13/07/2015
1.93
 872,713 1.96 2.00 1.93 0 0 0
10/07/2015
1.96
 695,922 1.96 1.98 1.96 0 0 0
09/07/2015
1.96
 1,086,750 1.89 1.96 1.86 1,000 11,000 -0.1
08/07/2015
1.89
 1,806,068 1.98 2.00 1.89 1,000 11,000 -0.1
07/07/2015
1.98
 1,311,282 1.96 2.00 1.96 8,000 8,000 0.0
06/07/2015
1.96
 772,500 1.93 2.00 1.96 0 600 0.0
03/07/2015
1.93
 1,953,102 1.84 2.00 1.89 6,000 0 0.1
02/07/2015
1.84
 1,801,200 1.89 1.91 1.84 8,000 665,500 -5.3
01/07/2015
1.89
 1,237,740 1.86 1.93 1.84 5,000 0 0.0
30/06/2015
1.86
 1,481,900 1.98 1.98 1.86 3,700 0 0.0
29/06/2015
1.98
 986,200 2.00 2.05 1.98 0 1,000 0.0
26/06/2015
2.00
 3,069,930 1.96 2.09 1.96 15,000 0 0.1
25/06/2015
1.96
 618,910 2.00 2.00 1.96 0 0 0
24/06/2015
2.00
 525,510 1.96 2.00 1.96 0 0 0
23/06/2015
1.96
 634,920 1.98 2.00 1.96 0 0 0
22/06/2015
1.98
 860,130 1.96 2.00 1.96 0 0 0
19/06/2015
1.96
 830,310 2.00 2.05 1.96 0 0 0
18/06/2015
2.00
 1,149,470 2.00 2.05 1.98 0 0 0
17/06/2015
2.00
 1,674,570 2.07 2.07 2.00 0 221,600 -2.0
16/06/2015
2.07
 1,181,840 2.14 2.14 2.07 0 0 0
15/06/2015
2.14
 1,659,500 2.14 2.19 2.12 4,000 300 0.0
12/06/2015
2.14
 2,248,402 2.02 2.14 2.05 0 0 0
11/06/2015
2.02
 842,100 1.98 2.02 2.00 0 0 0
10/06/2015
1.98
 983,800 1.98 2.00 1.93 3,000 0 0.0
09/06/2015
1.98
 1,592,870 2.02 2.05 1.96 0 200,000 -1.7
08/06/2015
2.02
 1,830,910 2.02 2.09 2.02 500 500 0
05/06/2015
2.02
 1,393,810 1.93 2.02 1.93 0 0 0
04/06/2015
1.93
 1,127,280 1.93 2.02 1.93 17,500 500 0.1
03/06/2015
1.93
 1,443,610 1.89 1.96 1.86 0 0 0
02/06/2015
1.89
 1,469,730 1.86 1.96 1.84 0 0 0
01/06/2015
1.86
 512,540 1.89 1.91 1.84 0 0 0
29/05/2015
1.89
 1,417,800 1.91 1.98 1.84 0 0 0
28/05/2015
1.91
 2,412,530 1.75 1.91 1.75 0 1,000 0.0
27/05/2015
1.75
 1,128,610 1.77 1.82 1.73 0 0 0
26/05/2015
1.77
 1,489,930 1.77 1.82 1.75 0 0 0
25/05/2015
1.77
 905,300 1.73 1.77 1.70 0 0 0
22/05/2015
1.73
 908,500 1.73 1.73 1.68 0 0 0
21/05/2015
1.73
 1,874,278 1.61 1.73 1.66 0 0 0
20/05/2015
1.61
 1,066,000 1.47 1.61 1.47 0 0 0
19/05/2015
1.47
 530,400 1.45 1.47 1.43 0 0 0
18/05/2015
1.45
 568,400 1.47 1.47 1.43 0 0 0
15/05/2015
1.47
 1,045,200 1.54 1.56 1.47 0 0 0
14/05/2015
1.54
 377,900 1.50 1.56 1.50 0 0 0
13/05/2015
1.50
 376,978 1.52 1.54 1.47 1,000 0 0.0
12/05/2015
1.52
 1,311,600 1.63 1.63 1.50 0 0 0
11/05/2015
1.63
 521,200 1.66 1.68 1.63 0 0 0
08/05/2015
1.66
 274,470 1.66 1.68 1.63 0 0 0
07/05/2015
1.66
 442,010 1.63 1.70 1.61 0 0 0
06/05/2015
1.63
 318,700 1.73 1.73 1.63 0 0 0
05/05/2015
1.73
 1,047,500 1.66 1.73 1.59 0 0 0
04/05/2015
1.66
 947,810 1.82 1.82 1.66 0 0 0
27/04/2015
1.82
 218,200 1.86 1.86 1.79 0 0 0
24/04/2015
1.86
 341,100 1.86 1.86 1.84 0 0 0
23/04/2015
1.86
 526,570 1.86 1.89 1.84 1,000 0 0.0
22/04/2015
1.86
 233,400 1.89 1.91 1.86 0 0 0
21/04/2015
1.89
 402,228 1.91 1.93 1.89 0 0 0
20/04/2015
1.91
 263,700 1.93 1.93 1.89 0 0 0

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