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
12.30
15.30
12.30
2 tháng
(2026-08-05) 		-3 -18.75% 371,008,500 68,535 -10.2
12.30
16
12.30
3 tháng
(2026-07-06) 		-5.70 -30.48% 694,481,200 -2,383,365 -54.8
12.30
19.40
12.30
6 tháng
(2026-04-07) 		-4.20 -24.42% 1,540,201,600 -7,631,065 -148.0
12.30
19.40
12.30
12 tháng
(2025-10-09) 		-13.70 -51.31% 3,736,417,600 -35,879,765 -983.3
12.30
27.40
12.30
24 tháng
(2024-10-14) 		0.52 4.18% 8,241,134,271 2,614,254 -300.2
8.90
29.20
12.30
36 tháng
(2023-10-20) 		-0.27 -2.06% 12,663,535,605 -27,214,898 -905.3
7.15
29.20
12.30
60 tháng
(2021-11-01) 		-3.90 -23.08% 19,471,180,713 -2,954,884 -468.0
4.29
29.20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2015
1.70
 646,594 1.72 1.72 1.64 0 0 0
12/08/2015
1.72
 666,600 1.59 1.75 1.59 0 0 0
11/08/2015
1.75
 554,900 1.79 1.79 1.75 0 0 0
10/08/2015
1.77
 481,010 1.77 1.79 1.77 3,100 0 0.0
07/08/2015
1.77
 583,310 1.94 1.94 1.75 0 0 0
06/08/2015
1.77
 422,200 1.97 1.97 1.77 0 0 0
05/08/2015
1.79
 924,000 1.88 1.88 1.75 0 0 0
04/08/2015
1.72
 645,300 1.55 1.77 1.55 0 0 0
03/08/2015
1.70
 735,000 1.59 1.77 1.59 26,300 0 0.2
31/07/2015
1.77
 365,800 1.81 1.83 1.77 0 0 0
30/07/2015
1.81
 444,800 1.77 1.81 1.77 0 0 0
29/07/2015
1.77
 473,811 1.79 1.81 1.77 0 0 0
28/07/2015
1.77
 581,700 1.81 1.83 1.77 0 0 0
27/07/2015
1.81
 766,729 1.77 1.86 1.77 0 0 0
24/07/2015
1.77
 634,300 1.77 1.81 1.77 0 0 0
23/07/2015
1.77
 506,040 1.83 1.86 1.77 0 0 0
22/07/2015
1.81
 838,200 1.77 1.81 1.77 0 431,100 -3.5
21/07/2015
1.77
 1,505,408 1.83 1.88 1.75 1,000 300,200 -2.4
20/07/2015
1.81
 547,700 1.83 1.83 1.79 400 0 0.0
17/07/2015
1.83
 565,208 1.88 1.88 1.83 300 200 0.0
16/07/2015
1.86
 373,860 1.88 1.88 1.86 0 0 0
15/07/2015
1.88
 747,901 1.90 1.92 1.88 0 0 0
14/07/2015
1.90
 1,475,890 1.86 1.94 1.86 0 0 0
13/07/2015
1.86
 872,713 1.88 1.92 1.86 0 0 0
10/07/2015
1.88
 695,922 1.88 1.90 1.88 0 0 0
09/07/2015
1.88
 1,086,750 1.81 1.88 1.79 1,000 11,000 -0.1
08/07/2015
1.81
 1,806,068 1.88 1.92 1.81 1,000 11,000 -0.1
07/07/2015
1.90
 1,311,282 1.88 1.92 1.88 8,000 8,000 0.0
06/07/2015
1.88
 772,500 1.88 1.92 1.88 0 600 0.0
03/07/2015
1.86
 1,953,102 1.81 1.92 1.81 6,000 0 0.1
02/07/2015
1.77
 1,801,200 1.81 1.83 1.77 8,000 665,500 -5.3
01/07/2015
1.81
 1,237,740 1.77 1.86 1.77 5,000 0 0.0
30/06/2015
1.79
 1,481,900 1.90 1.90 1.79 3,700 0 0.0
29/06/2015
1.90
 986,200 1.92 1.97 1.90 0 1,000 0.0
26/06/2015
1.92
 3,069,930 1.88 2.01 1.88 15,000 0 0.1
25/06/2015
1.88
 618,910 1.92 1.92 1.88 0 0 0
24/06/2015
1.92
 525,510 1.88 1.92 1.88 0 0 0
23/06/2015
1.88
 634,920 1.90 1.92 1.88 0 0 0
22/06/2015
1.90
 860,130 1.88 1.92 1.88 0 0 0
19/06/2015
1.88
 830,310 1.94 1.97 1.88 0 0 0
18/06/2015
1.92
 1,149,470 1.94 1.97 1.90 0 0 0
17/06/2015
1.92
 1,674,570 1.99 1.99 1.92 0 221,600 -2.0
16/06/2015
1.99
 1,181,840 2.06 2.06 1.99 0 0 0
15/06/2015
2.06
 1,659,500 2.06 2.10 2.03 4,000 300 0.0
12/06/2015
2.06
 2,248,402 1.97 2.06 1.97 0 0 0
11/06/2015
1.94
 842,100 1.94 1.94 1.92 0 0 0
10/06/2015
1.90
 983,800 1.90 1.92 1.86 3,000 0 0.0
09/06/2015
1.90
 1,592,870 1.94 1.97 1.88 0 200,000 -1.7
08/06/2015
1.94
 1,830,910 1.97 2.01 1.94 500 500 0
05/06/2015
1.94
 1,393,810 1.88 1.94 1.86 0 0 0
04/06/2015
1.86
 1,127,280 1.86 1.94 1.86 17,500 500 0.1
03/06/2015
1.86
 1,443,610 1.79 1.88 1.79 0 0 0
02/06/2015
1.81
 1,469,730 1.81 1.88 1.77 0 0 0
01/06/2015
1.79
 512,540 1.79 1.83 1.77 0 0 0
29/05/2015
1.81
 1,417,800 1.88 1.90 1.77 0 0 0
28/05/2015
1.83
 2,412,530 1.68 1.83 1.68 0 1,000 0.0
27/05/2015
1.68
 1,128,610 1.70 1.75 1.66 0 0 0
26/05/2015
1.70
 1,489,930 1.68 1.75 1.68 0 0 0
25/05/2015
1.70
 905,300 1.64 1.70 1.64 0 0 0
22/05/2015
1.66
 908,500 1.64 1.66 1.61 0 0 0
21/05/2015
1.66
 1,874,278 1.59 1.66 1.59 0 0 0
20/05/2015
1.55
 1,066,000 1.41 1.55 1.41 0 0 0
19/05/2015
1.41
 530,400 1.41 1.41 1.37 0 0 0
18/05/2015
1.39
 568,400 1.41 1.41 1.37 0 0 0
15/05/2015
1.41
 1,045,200 1.48 1.50 1.41 0 0 0
14/05/2015
1.48
 377,900 1.44 1.50 1.44 0 0 0
13/05/2015
1.44
 376,978 1.48 1.48 1.41 1,000 0 0.0
12/05/2015
1.46
 1,311,600 1.55 1.57 1.44 0 0 0
11/05/2015
1.57
 521,200 1.61 1.61 1.57 0 0 0
08/05/2015
1.59
 274,470 1.57 1.61 1.57 0 0 0
07/05/2015
1.59
 442,010 1.55 1.64 1.55 0 0 0
06/05/2015
1.57
 318,700 1.59 1.64 1.57 0 0 0
05/05/2015
1.66
 1,047,500 1.59 1.66 1.52 0 0 0
04/05/2015
1.59
 947,810 1.75 1.75 1.59 0 0 0
27/04/2015
1.75
 218,200 1.77 1.77 1.72 0 0 0
24/04/2015
1.79
 341,100 1.79 1.79 1.77 0 0 0
23/04/2015
1.79
 526,570 1.81 1.81 1.77 1,000 0 0.0
22/04/2015
1.79
 233,400 1.81 1.83 1.79 0 0 0
21/04/2015
1.81
 402,228 1.83 1.86 1.81 0 0 0
20/04/2015
1.83
 263,700 1.86 1.86 1.81 0 0 0
17/04/2015
1.86
 396,610 1.86 1.88 1.83 0 0 0
16/04/2015
1.86
 681,050 1.86 1.90 1.83 0 0 0
15/04/2015
1.83
 497,800 1.86 1.88 1.81 0 0 0
14/04/2015
1.83
 510,800 1.88 1.88 1.83 0 0 0
13/04/2015
1.88
 837,748 1.88 1.90 1.86 0 0 0
10/04/2015
1.86
 1,437,550 1.77 1.90 1.64 0 0 0
09/04/2015
1.81
 800,130 1.77 1.83 1.77 50,000 0 0.4
08/04/2015
1.77
 398,260 1.81 1.81 1.75 0 0 0
07/04/2015
1.79
 1,425,700 1.75 1.79 1.75 0 0 0
06/04/2015
1.75
 304,800 1.79 1.81 1.75 50,000 0 0.4
03/04/2015
1.81
 352,610 1.81 1.81 1.79 0 0 0
02/04/2015
1.81
 525,790 1.75 1.81 1.72 1,200 0 0.0
01/04/2015
1.75
 736,600 1.86 1.88 1.75 0 20,000 -0.2
31/03/2015
1.86
 1,433,130 1.88 1.90 1.86 0 0 0
30/03/2015
1.86
 1,020,100 1.99 1.99 1.86 0 0 0
27/03/2015
1.97
 960,608 1.79 2.01 1.79 1,000 0 0.0
26/03/2015
1.99
 674,000 1.99 2.03 1.99 0 0 0
25/03/2015
1.99
 815,600 2.06 2.06 1.99 0 0 0
24/03/2015
2.03
 649,300 2.03 2.06 2.01 50,000 0 0.5
23/03/2015
2.06
 528,200 2.12 2.12 2.06 0 0 0

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