CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.90
0.60
(4.88%)
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)
21/10/2014
2.54
 1,541,100 2.56 2.59 2.52 30,000 0 0.3
20/10/2014
2.56
 1,717,421 2.61 2.65 2.56 11,000 0 0.1
17/10/2014
2.61
 4,144,010 2.50 2.61 2.50 0 0 0
16/10/2014
2.50
 4,292,610 2.67 2.67 2.50 0 0 0
15/10/2014
2.67
 4,089,230 2.67 2.72 2.63 200 0 0.0
14/10/2014
2.67
 5,184,500 2.85 2.87 2.67 0 0 0
13/10/2014
2.83
 2,972,032 2.76 2.83 2.72 0 0 0
10/10/2014
2.76
 3,732,330 2.83 2.85 2.76 0 0 0
09/10/2014
2.85
 1,987,900 2.89 2.92 2.83 0 0 0
08/10/2014
2.89
 3,118,200 2.89 2.94 2.83 0 0 0
07/10/2014
2.89
 3,069,410 2.94 2.94 2.87 0 0 0
06/10/2014
2.94
 3,224,640 2.87 3.01 2.87 0 0 0
03/10/2014
2.85
 2,932,241 2.92 2.94 2.83 0 0 0
02/10/2014
2.89
 4,776,511 2.85 2.94 2.81 15,400 1,800 0.2
01/10/2014
2.83
 2,322,820 2.83 2.87 2.81 0 0 0
30/09/2014
2.81
 3,030,050 2.74 2.83 2.72 0 0 0
29/09/2014
2.76
 3,018,752 2.76 2.85 2.72 0 0 0
26/09/2014
2.72
 3,997,835 2.78 2.81 2.72 0 0 0
25/09/2014
2.76
 2,929,422 2.65 2.76 2.54 0 0 0
24/09/2014
2.61
 5,259,389 2.59 2.67 2.56 0 0 0
23/09/2014
2.54
 2,829,310 2.54 2.61 2.43 0 0 0
22/09/2014
2.50
 3,555,499 2.61 2.70 2.50 0 23,800 -0.3
19/09/2014
2.61
 3,885,600 2.54 2.65 2.50 0 0 0
18/09/2014
2.61
 7,857,040 2.87 2.87 2.61 400 0 0.0
17/09/2014
2.89
 6,950,676 2.87 2.98 2.81 22,000 0 0.3
16/09/2014
2.76
 5,625,570 2.50 2.76 2.45 3,300 0 0.0
15/09/2014
2.52
 5,791,651 2.61 2.63 2.52 0 0 0
12/09/2014
2.61
 4,732,730 2.59 2.65 2.54 0 2,100 0.0
11/09/2014
2.59
 5,371,938 2.45 2.63 2.45 0 15,500 -0.2
10/09/2014
2.43
 4,294,392 2.28 2.43 2.28 0 700 0.0
09/09/2014
2.28
 7,374,530 2.45 2.47 2.21 0 0 0
08/09/2014
2.43
 3,461,430 2.39 2.47 2.39 0 0 0
05/09/2014
2.39
 2,752,060 2.34 2.39 2.32 0 6,500 -0.1
04/09/2014
2.34
 2,946,950 2.36 2.39 2.30 0 19,000 -0.2
03/09/2014
2.36
 4,137,100 2.30 2.41 2.30 0 0 0
29/08/2014
2.28
 4,453,626 2.21 2.28 2.19 6,500 12,000 -0.1
28/08/2014
2.21
 5,064,140 2.12 2.25 2.10 0 0 0
27/08/2014
2.10
 2,626,640 1.99 2.17 1.99 0 0 0
26/08/2014
2.12
 3,069,810 2.12 2.14 2.08 0 0 0
25/08/2014
2.12
 3,430,660 2.10 2.17 2.10 0 0 0
22/08/2014
2.08
 2,944,991 2.06 2.10 2.06 0 0 0
21/08/2014
2.03
 3,652,700 2.03 2.08 2.03 7,000 0 0.1
20/08/2014
2.01
 1,318,500 2.01 2.03 1.99 0 0 0
19/08/2014
2.01
 3,098,565 2.08 2.08 1.99 34,000 0 0.3
18/08/2014
2.06
 4,567,166 1.99 2.08 1.99 0 0 0
15/08/2014
1.99
 1,241,950 1.99 1.99 1.97 0 0 0
14/08/2014
1.99
 3,506,764 1.97 2.03 1.94 0 0 0
13/08/2014
1.97
 2,008,810 1.90 1.97 1.90 0 0 0
12/08/2014
1.90
 706,130 1.92 1.92 1.88 0 0 0
11/08/2014
1.90
 931,700 1.94 1.94 1.90 0 0 0
08/08/2014
1.94
 2,542,010 1.94 1.99 1.92 0 0 0
07/08/2014
1.94
 941,560 1.90 1.94 1.90 0 0 0
06/08/2014
1.90
 1,405,100 1.83 1.94 1.83 0 0 0
05/08/2014
1.92
 1,134,680 1.90 1.92 1.88 0 0 0
04/08/2014
1.90
 858,940 1.86 1.90 1.83 1,000 0 0.0
01/08/2014
1.86
 877,800 1.83 1.90 1.83 0 20,000 -0.2
31/07/2014
1.90
 1,261,900 1.83 1.90 1.81 0 0 0
30/07/2014
1.83
 981,150 1.81 1.86 1.81 0 0 0
29/07/2014
1.83
 1,490,400 1.79 1.83 1.79 0 0 0
28/07/2014
1.79
 3,863,107 1.88 1.88 1.75 0 8,000 -0.1
25/07/2014
1.88
 1,255,100 1.94 1.94 1.88 0 10,000 -0.1
24/07/2014
1.92
 1,047,600 1.92 1.94 1.90 0 0 0
23/07/2014
1.90
 1,099,500 1.92 1.94 1.88 0 0 0
22/07/2014
1.92
 1,854,400 1.97 1.99 1.92 0 4,100 0.0
21/07/2014
1.97
 1,494,040 2.03 2.03 1.97 10,800 6,000 0.0
18/07/2014
2.01
 1,979,585 1.99 2.01 1.97 6,600 1,000 0.1
17/07/2014
1.99
 1,654,300 2.01 2.03 1.99 21,100 0 0.2
16/07/2014
2.01
 2,927,516 2.08 2.12 2.01 6,000 6,000 0
15/07/2014
2.06
 1,193,412 1.86 2.08 1.86 0 0 0
14/07/2014
2.06
 1,143,600 2.03 2.06 1.99 0 0 0
11/07/2014
2.03
 1,747,600 2.01 2.03 1.99 6,000 1,000 0.0
10/07/2014
2.01
 2,634,110 2.08 2.08 2.01 0 27,000 -0.2
09/07/2014
2.08
 1,415,900 2.14 2.14 2.08 0 8,000 -0.1
08/07/2014
2.12
 2,254,200 2.06 2.12 2.06 0 37,000 -0.4
07/07/2014
2.06
 1,537,000 2.08 2.12 2.06 0 6,000 -0.1
04/07/2014
2.08
 2,949,700 2.08 2.10 2.06 9,000 10,000 0.0
03/07/2014
2.08
 6,110,426 2.01 2.08 1.97 8,000 8,000 0.0
02/07/2014
2.01
 3,513,755 1.97 2.01 1.97 0 8,000 -0.1
01/07/2014
1.97
 1,386,100 1.94 1.99 1.92 8,000 0 0.1
30/06/2014
1.94
 1,730,250 1.94 1.97 1.94 7,000 0 0.1
27/06/2014
1.92
 943,800 1.92 1.94 1.92 15,000 10,000 0.0
26/06/2014
1.94
 2,513,800 1.92 2.01 1.90 10,000 0 0.1
25/06/2014
1.92
 1,601,510 1.90 1.94 1.88 0 0 0
24/06/2014
1.90
 926,800 1.83 1.90 1.83 10,000 0 0.1
23/06/2014
1.86
 587,800 1.86 1.88 1.83 0 0 0
20/06/2014
1.88
 701,300 1.88 1.90 1.86 0 0 0
19/06/2014
1.88
 2,582,200 1.88 1.92 1.81 0 0 0
18/06/2014
1.94
 1,246,500 1.94 1.97 1.92 0 0 0
17/06/2014
1.94
 1,834,600 1.88 1.97 1.88 30,000 0 0.3
16/06/2014
1.88
 1,171,900 1.88 1.90 1.86 0 0 0
13/06/2014
1.86
 1,353,100 1.90 1.90 1.86 0 1,500 0.0
12/06/2014
1.90
 1,511,400 1.90 1.94 1.88 0 0 0
11/06/2014
1.90
 2,279,900 1.86 1.94 1.83 2,500 0 0.0
10/06/2014
1.86
 2,482,110 1.88 1.90 1.83 0 0 0
09/06/2014
1.88
 4,304,400 2.14 2.14 1.86 6,500 0 0.1
06/06/2014
1.97
 2,952,800 1.79 1.97 1.79 0 0 0
05/06/2014
1.79
 1,922,300 1.72 1.81 1.68 0 0 0
04/06/2014
1.70
 2,279,410 1.79 1.79 1.68 1,800 0 0.0
03/06/2014
1.77
 1,457,800 1.72 1.81 1.72 0 0 0
02/06/2014
1.75
 2,302,710 1.83 1.83 1.75 1,900 9,000 -0.1

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