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)
20/03/2015
2.12
 617,900 2.08 2.12 2.06 0 0 0
19/03/2015
2.08
 347,800 2.10 2.10 2.08 0 0 0
18/03/2015
2.10
 493,610 2.12 2.12 2.08 0 0 0
17/03/2015
2.12
 272,400 2.10 2.12 2.10 500 0 0.0
16/03/2015
2.08
 614,300 2.12 2.12 2.08 500 0 0.0
13/03/2015
2.12
 667,700 2.17 2.19 2.12 0 0 0
12/03/2015
2.17
 525,800 2.14 2.17 2.12 0 0 0
11/03/2015
2.14
 532,600 2.17 2.17 2.14 500 0 0.0
10/03/2015
2.17
 771,530 2.17 2.19 2.14 3,200 0 0.0
09/03/2015
2.17
 610,500 2.21 2.21 2.14 25,500 0 0.2
06/03/2015
2.21
 665,750 2.23 2.23 2.21 20,000 0 0.2
05/03/2015
2.23
 491,860 2.28 2.28 2.23 0 0 0
04/03/2015
2.25
 1,951,100 2.19 2.25 2.19 0 0 0
03/03/2015
2.17
 525,000 2.14 2.19 2.14 0 0 0
02/03/2015
2.14
 407,600 2.17 2.17 2.12 50,000 0 0.5
27/02/2015
2.17
 536,500 2.19 2.21 2.17 0 19,900 -0.2
26/02/2015
2.17
 178,000 2.17 2.19 2.14 0 0 0
25/02/2015
2.17
 892,800 2.21 2.23 2.17 0 0 0
24/02/2015
2.21
 488,800 2.17 2.21 2.14 0 0 0
13/02/2015
2.14
 467,400 2.17 2.19 2.14 0 0 0
12/02/2015
2.14
 627,000 2.17 2.19 2.14 0 200 0.0
11/02/2015
2.17
 526,500 2.10 2.17 2.08 0 0 0
10/02/2015
2.08
 218,700 2.08 2.10 2.06 0 0 0
09/02/2015
2.08
 454,800 2.10 2.12 2.08 0 0 0
06/02/2015
2.10
 785,000 2.08 2.12 2.08 0 0 0
05/02/2015
2.08
 446,610 2.08 2.10 2.06 200 0 0.0
04/02/2015
2.08
 583,440 2.12 2.12 2.08 0 0 0
03/02/2015
2.12
 980,510 2.17 2.21 2.12 0 0 0
02/02/2015
2.17
 351,700 2.21 2.25 2.17 0 0 0
30/01/2015
2.23
 904,200 2.30 2.32 2.21 0 0 0
29/01/2015
2.30
 531,848 2.30 2.30 2.28 20,000 0 0.2
28/01/2015
2.28
 1,134,608 2.25 2.30 2.23 0 50,000 -0.5
27/01/2015
2.25
 1,542,700 2.30 2.32 2.23 0 5,000 -0.1
26/01/2015
2.30
 1,417,600 2.34 2.36 2.30 0 10,000 -0.1
23/01/2015
2.34
 1,219,910 2.34 2.36 2.32 0 0 0
22/01/2015
2.32
 1,360,310 2.28 2.36 2.25 0 0 0
21/01/2015
2.30
 5,356,141 2.43 2.43 2.30 0 3,000 0.0
20/01/2015
2.43
 1,219,022 2.43 2.45 2.39 369,200 0 4.1
19/01/2015
2.43
 1,759,020 2.41 2.43 2.39 520,000 2,000 5.7
16/01/2015
2.41
 2,380,710 2.41 2.50 2.41 0 400 0.0
15/01/2015
2.39
 1,100,700 2.41 2.43 2.39 0 0 0
14/01/2015
2.36
 1,458,020 2.14 2.43 2.14 0 0 0
13/01/2015
2.36
 987,100 2.39 2.41 2.34 0 0 0
12/01/2015
2.39
 1,039,980 2.21 2.47 2.21 0 0 0
09/01/2015
2.45
 2,502,650 2.41 2.47 2.39 100,000 2,000 1.1
08/01/2015
2.41
 2,817,420 2.39 2.45 2.36 661,300 0 7.2
07/01/2015
2.34
 912,572 2.36 2.41 2.34 0 0 0
06/01/2015
2.36
 1,663,710 2.30 2.36 2.21 0 4,000 0.0
05/01/2015
2.32
 782,600 2.32 2.36 2.30 0 0 0
31/12/2014
2.34
 1,332,150 2.23 2.36 2.19 0 143,100 -1.5
30/12/2014
2.19
 2,225,800 2.08 2.19 1.94 44,000 4,000 0.4
29/12/2014
2.06
 1,215,000 1.99 2.25 1.99 6,000 2,000 0.0
26/12/2014
2.19
 1,356,600 2.10 2.34 2.10 134,200 3,000 1.3
25/12/2014
2.32
 730,700 2.39 2.39 2.32 0 0 0
24/12/2014
2.39
 487,522 2.43 2.45 2.39 0 0 0
23/12/2014
2.41
 643,300 2.45 2.47 2.39 0 2,000 0.0
22/12/2014
2.45
 1,746,740 2.39 2.47 2.34 0 11,000 -0.1
19/12/2014
2.36
 950,000 2.45 2.47 2.34 3,000 0 0.0
18/12/2014
2.45
 1,211,120 2.45 2.47 2.43 0 3,000 0.0
17/12/2014
2.41
 2,435,850 2.52 2.52 2.30 7,000 4,000 0.0
16/12/2014
2.52
 930,500 2.54 2.56 2.50 0 0 0
15/12/2014
2.56
 720,740 2.56 2.61 2.56 0 0 0
12/12/2014
2.59
 819,056 2.54 2.61 2.54 0 0 0
11/12/2014
2.54
 858,500 2.59 2.59 2.52 0 1,000 0.0
10/12/2014
2.61
 1,275,171 2.47 2.61 2.45 0 0 0
09/12/2014
2.47
 2,978,443 2.67 2.67 2.47 0 0 0
08/12/2014
2.70
 1,723,600 2.74 2.74 2.65 397,000 0 4.9
05/12/2014
2.74
 1,136,391 2.70 2.74 2.67 313,000 0 3.8
04/12/2014
2.70
 2,338,000 2.72 2.76 2.70 678,900 0 8.4
03/12/2014
2.72
 1,939,300 2.67 2.74 2.67 461,600 0 5.6
02/12/2014
2.67
 1,579,300 2.63 2.67 2.63 48,200 0 0.6
01/12/2014
2.63
 1,164,800 2.65 2.70 2.63 500 0 0.0
28/11/2014
2.67
 1,550,560 2.61 2.67 2.59 100,000 0 1.2
27/11/2014
2.61
 1,247,720 2.30 2.61 2.30 10,400 0 0.1
26/11/2014
2.54
 1,856,450 2.34 2.63 2.34 200,000 3,600 2.3
25/11/2014
2.59
 1,280,070 2.52 2.63 2.52 324,000 1,800 3.8
24/11/2014
2.54
 1,964,110 2.61 2.61 2.54 10,000 4,000 0.1
21/11/2014
2.61
 2,511,900 2.70 2.72 2.61 272,600 3,000 3.3
20/11/2014
2.70
 1,367,672 2.65 2.72 2.63 53,500 0 0.6
19/11/2014
2.63
 2,767,580 2.67 2.67 2.59 12,800 0 0.2
18/11/2014
2.67
 1,736,050 2.74 2.74 2.67 0 0 0
17/11/2014
2.74
 1,313,700 2.74 2.78 2.74 0 8,000 -0.1
14/11/2014
2.76
 2,611,800 2.81 2.83 2.72 30,000 9,000 0.3
13/11/2014
2.78
 4,546,216 2.76 2.87 2.74 919,300 19,200 11.2
12/11/2014
2.76
 3,583,214 2.72 2.81 2.67 620,600 0 7.7
11/11/2014
2.70
 2,194,137 2.70 2.74 2.65 0 0 0
10/11/2014
2.70
 4,274,381 2.63 2.72 2.63 0 0 0
07/11/2014
2.61
 1,549,900 2.56 2.61 2.54 2,400 1,000 0.0
06/11/2014
2.56
 1,329,503 2.61 2.63 2.56 6,300 0 0.1
05/11/2014
2.61
 2,247,600 2.59 2.61 2.52 154,200 0 1.8
04/11/2014
2.59
 1,334,100 2.59 2.61 2.56 0 0 0
03/11/2014
2.61
 1,752,000 2.61 2.63 2.56 3,700 9,000 -0.1
31/10/2014
2.56
 2,043,140 2.50 2.56 2.47 5,300 3,000 0.0
30/10/2014
2.50
 1,113,080 2.50 2.52 2.47 6,000 0 0.1
29/10/2014
2.52
 1,818,850 2.41 2.54 2.32 20,000 0 0.2
28/10/2014
2.47
 1,921,100 2.36 2.47 2.32 0 0 0
27/10/2014
2.36
 3,015,344 2.47 2.52 2.36 4,000 10,000 -0.1
24/10/2014
2.50
 2,317,800 2.56 2.59 2.50 14,000 0 0.2
23/10/2014
2.56
 2,845,730 2.61 2.65 2.54 10,500 100 0.1
22/10/2014
2.63
 2,761,244 2.56 2.65 2.56 9,000 0 0.1

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