CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.30
0.10
(0.82%)
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)
12/01/2026
19.78
 27,350,700 18.05 19.78 18.05 962,500 437,300 10.3
09/01/2026
18.05
 18,677,300 18.92 19.11 17.96 142,900 1,157,500 -19.6
08/01/2026
18.92
 26,794,100 18.63 19.30 18.44 3,133,400 588,500 50.5
07/01/2026
18.63
 11,956,700 17.67 18.82 17.67 64,600 3,000 1.2
06/01/2026
18.05
 25,776,000 18.63 18.92 17.67 583,000 3,030,200 -45.7
05/01/2026
18.63
 23,244,600 19.88 19.88 18.25 890,200 226,500 12.5
31/12/2025
19.78
 8,020,700 20.07 20.26 19.78 201,600 137,900 1.3
30/12/2025
20.07
 7,398,800 19.97 21.03 19.88 262,400 43,800 4.5
29/12/2025
19.97
 9,517,300 20.26 20.36 19.88 161,900 624,000 -9.7
26/12/2025
20.26
 23,718,800 20.36 20.65 19.69 61,300 1,576,500 -31.6
25/12/2025
20.45
 18,872,000 20.84 21.32 20.36 356,000 249,100 2.3
24/12/2025
20.84
 12,521,200 20.55 21.13 20.36 112,600 491,700 -8.2
23/12/2025
20.55
 13,919,500 21.03 21.42 20.36 3,200 502,900 -10.9
22/12/2025
21.03
 17,527,600 20.36 21.32 20.36 31,600 1,035,500 -21.9
19/12/2025
20.45
 12,815,300 20.17 20.55 19.97 2,062,100 1,395,900 14.3
18/12/2025
20.17
 9,420,900 20.17 20.45 19.69 313,000 395,600 -1.7
17/12/2025
20.17
 7,533,800 20.55 20.74 19.69 267,500 370,300 -2.3
16/12/2025
20.55
 21,259,100 19.49 21.03 19.21 1,153,700 1,193,500 -0.3
15/12/2025
19.49
 17,923,700 18.73 19.97 17.86 334,800 433,700 -2.0
12/12/2025
19.49
 22,414,100 20.45 20.65 19.40 1,399,800 1,180,000 4.6
11/12/2025
20.36
 11,720,100 20.45 20.84 20.17 1,068,000 63,900 21.4
10/12/2025
20.45
 8,461,600 20.36 20.84 20.07 735,100 135,800 12.8
09/12/2025
20.36
 23,894,700 20.26 20.74 19.69 126,800 1,859,600 -35.8
08/12/2025
20.17
 14,511,800 20.74 20.84 20.17 238,700 353,900 -2.4
05/12/2025
20.74
 15,596,900 20.74 21.32 19.11 5,400 175,200 -3.7
04/12/2025
21.13
 23,061,300 20.74 21.32 20.36 661,900 786,600 -2.7
03/12/2025
20.55
 16,171,000 20.45 20.74 20.26 256,200 517,200 -5.6
02/12/2025
20.45
 15,950,400 19.97 20.45 19.59 1,013,600 784,900 4.7
01/12/2025
19.69
 15,659,400 20.17 20.45 19.69 644,500 7,100 13.3
28/11/2025
20.17
 11,487,500 20.74 20.74 19.97 839,800 14,700 17.4
27/11/2025
20.55
 9,490,400 20.93 21.13 20.55 536,800 173,100 7.8
26/11/2025
20.84
 17,340,500 20.17 21.22 19.88 32,600 293,800 -5.7
25/11/2025
19.78
 19,483,700 18.82 20.74 18.82 406,800 195,300 4.4
24/11/2025
20.65
 7,279,100 20.74 21.22 20.65 0 70,100 -1.5
21/11/2025
20.74
 12,814,100 20.93 21.13 20.55 446,400 27,600 9.1
20/11/2025
21.13
 10,692,400 21.13 21.51 20.84 140,200 536,900 -8.8
19/11/2025
21.32
 16,579,500 21.99 22.09 21.03 6,900 689,800 -15.3
18/11/2025
21.99
 13,873,200 22.09 22.57 21.90 13,500 673,000 -15.3
17/11/2025
21.99
 14,237,600 21.70 22.18 21.51 2,000 1,443,000 -32.7
14/11/2025
21.70
 11,981,300 21.42 21.99 21.22 508,700 1,062,500 -12.5
13/11/2025
21.51
 12,635,600 21.80 22.09 21.13 184,200 681,400 -11.2
12/11/2025
21.80
 15,153,400 21.42 21.99 21.42 206,400 1,464,200 -28.5
11/11/2025
21.32
 14,402,700 20.74 21.51 20.55 348,000 1,226,500 -19.5
10/11/2025
20.55
 24,707,100 20.55 21.42 18.92 1,366,000 3,611,100 -48.2
07/11/2025
20.55
 22,396,400 21.61 21.90 20.45 1,124,900 3,044,900 -43.3
06/11/2025
21.70
 19,963,500 21.61 22.18 21.13 1,206,700 658,700 12.2
05/11/2025
21.70
 19,017,700 22.09 22.28 21.61 234,400 313,000 -1.8
04/11/2025
21.90
 35,928,800 19.88 21.90 19.40 7,278,700 2,765,200 94.7
03/11/2025
19.97
 42,867,600 22.09 22.28 19.97 2,654,800 1,292,900 28.2
31/10/2025
22.09
 15,495,600 22.18 22.47 21.99 8,100 307,000 -6.9
30/10/2025
22.18
 20,367,600 22.95 23.14 21.90 193,700 2,680,300 -58.4
29/10/2025
23.05
 12,267,800 23.05 23.53 22.86 5,500 554,800 -13.3
28/10/2025
22.95
 16,347,100 22.09 22.95 21.90 642,500 11,800 14.7
27/10/2025
22.09
 25,077,500 22.28 23.24 21.90 1,367,600 2,510,300 -26.6
24/10/2025
22.18
 34,391,300 23.05 23.05 21.80 1,484,700 5,216,800 -87.0
23/10/2025
23.05
 17,022,500 24.01 24.20 23.05 16,600 3,309,400 -81.4
22/10/2025
23.91
 27,540,900 24.01 24.39 22.66 7,400 5,715,400 -138.6
21/10/2025
23.82
 34,701,100 23.72 24.58 22.66 1,339,600 95,300 30.0
20/10/2025
23.72
 49,358,400 26.50 26.89 23.72 1,405,100 5,893,300 -126.3
17/10/2025
26.31
 31,139,000 26.22 27.08 26.02 0 0 0
16/10/2025
26.22
 25,918,800 26.02 26.70 25.93 16,600 1,945,100 -52.5
15/10/2025
25.93
 22,879,400 25.83 26.31 25.64 50,300 859,800 -21.9
14/10/2025
25.83
 46,769,300 26.02 26.98 25.74 379,600 2,978,900 -72.3
13/10/2025
25.74
 27,743,300 25.45 25.74 24.68 759,400 2,409,700 -43.2
10/10/2025
25.45
 21,471,300 25.74 26.02 25.26 7,000 5,394,900 -144.5
09/10/2025
25.64
 16,476,200 25.54 26.12 25.45 0 0 0
08/10/2025
25.54
 37,991,400 25.93 27.08 25.06 1,501,700 980,300 13.6
07/10/2025
25.26
 23,687,900 25.93 26.31 25.16 1,926,100 1,850,000 1.7
06/10/2025
25.64
 33,015,700 23.34 25.64 23.34 407,200 346,500 1.6
03/10/2025
23.34
 17,500,700 24.10 24.10 23.34 68,800 1,364,500 -32.1
02/10/2025
24.01
 17,179,900 25.06 25.16 24.01 24,200 965,700 -24.1
01/10/2025
24.78
 21,434,000 24.58 25.54 24.58 255,900 3,400,200 -82.2
30/09/2025
24.68
 20,548,700 24.39 24.87 23.62 1,431,600 1,502,100 -1.5
29/09/2025
24.30
 16,792,900 24.20 25.45 23.62 1,835,800 2,147,600 -7.5
26/09/2025
23.72
 22,066,700 24.49 24.68 23.53 275,200 4,306,700 -101.4
25/09/2025
24.49
 19,046,000 24.87 25.26 24.39 439,600 4,600,700 -107.2
24/09/2025
24.87
 17,764,600 23.72 24.87 23.14 918,000 1,056,300 -3.3
23/09/2025
23.53
 10,938,700 23.53 24.01 23.24 569,600 300 14.0
22/09/2025
23.24
 24,518,100 24.10 24.39 23.05 1,576,900 1,029,000 13.2
19/09/2025
24.10
 15,065,200 24.30 24.68 24.10 938,000 4,651,800 -93.7
18/09/2025
24.30
 18,162,900 24.39 24.87 24.01 85,300 2,612,400 -64.1
17/09/2025
24.58
 16,791,400 25.35 25.45 24.58 138,200 768,000 -16.3
16/09/2025
25.35
 25,734,500 25.74 26.31 25.26 162,000 3,054,400 -77.9
15/09/2025
25.54
 19,407,200 24.97 25.93 24.78 92,100 2,637,400 -67.6
12/09/2025
24.97
 13,493,500 24.97 25.45 24.87 398,700 1,513,700 -29.2
11/09/2025
24.97
 37,440,300 25.54 25.74 23.62 1,944,300 3,863,200 -50.4
10/09/2025
25.54
 19,057,100 26.02 26.31 25.16 1,681,200 2,071,900 -10.3
09/09/2025
25.74
 27,910,600 24.10 25.74 23.82 2,860,800 1,095,000 45.2
08/09/2025
24.30
 57,663,000 25.93 26.41 24.10 4,255,500 5,686,800 -39.1
05/09/2025
25.93
 33,622,800 28.04 28.52 25.93 99,600 3,153,900 -88.4
04/09/2025
27.95
 20,442,600 27.47 28.23 27.37 1,100,800 2,431,900 -38.7
03/09/2025
27.47
 35,051,100 28.52 28.81 26.89 574,100 3,009,700 -70.1
29/08/2025
28.04
 44,137,500 26.22 28.33 26.22 3,730,900 1,046,800 78.0
28/08/2025
26.22
 36,086,300 25.45 26.31 24.78 3,122,600 140,500 79.9
27/08/2025
25.35
 39,019,500 25.26 26.41 25.26 4,052,100 2,207,300 49.4
26/08/2025
25.26
 35,521,400 22.66 25.35 21.32 999,700 1,151,000 -5.4
25/08/2025
23.05
 35,734,700 24.10 24.78 22.09 2,726,500 1,361,900 32.5
22/08/2025
24.10
 46,412,100 25.54 25.54 23.53 2,748,600 3,498,400 -20.6
21/08/2025
25.54
 32,501,600 25.26 26.22 24.87 3,123,200 41,300 81.8
20/08/2025
25.54
 61,348,000 24.97 25.93 22.57 10,322,300 924,400 240.5

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