CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.70
0.40
(3.25%)
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)
30/05/2014
1.83
 3,502,200 1.86 1.92 1.83 300 2,000 0.0
29/05/2014
1.88
 4,309,800 1.99 2.01 1.88 1,400 0 0.0
28/05/2014
2.01
 3,136,448 1.97 2.08 1.97 0 0 0
27/05/2014
1.97
 5,194,130 1.79 1.97 1.79 0 0 0
26/05/2014
1.79
 2,318,840 1.79 1.83 1.75 0 0 0
23/05/2014
1.79
 2,356,450 1.75 1.79 1.72 2,500 0 0.0
22/05/2014
1.75
 2,796,610 1.81 1.86 1.75 2,500 0 0.0
21/05/2014
1.81
 3,297,704 1.75 1.86 1.70 1,400 0 0.0
20/05/2014
1.75
 3,931,600 1.68 1.77 1.61 6,000 0 0.0
19/05/2014
1.68
 1,998,254 1.59 1.72 1.55 3,300 10,000 -0.1
16/05/2014
1.59
 2,171,400 1.46 1.59 1.44 1,600 200 0.0
15/05/2014
1.46
 5,432,710 1.52 1.61 1.39 3,500 0 0.0
14/05/2014
1.50
 2,410,610 1.37 1.50 1.35 500 0 0.0
13/05/2014
1.37
 3,380,100 1.46 1.48 1.35 0 0 0
12/05/2014
1.48
 2,831,400 1.64 1.64 1.48 0 0 0
09/05/2014
1.64
 4,044,000 1.50 1.68 1.50 1,000 31,200 -0.2
08/05/2014
1.66
 2,096,940 1.83 1.83 1.66 0 30,000 -0.2
07/05/2014
1.83
 2,229,044 1.90 1.92 1.77 0 1,600 0.0
06/05/2014
1.90
 4,029,202 1.83 1.90 1.79 53,200 0 0.4
05/05/2014
1.99
 2,100,200 2.19 2.19 1.99 32,000 0 0.3
29/04/2014
2.21
 1,199,400 2.14 2.21 2.12 0 0 0
28/04/2014
2.17
 1,367,066 2.23 2.25 2.14 0 0 0
25/04/2014
2.21
 2,792,240 2.23 2.25 2.19 1,400 0 0.0
24/04/2014
2.14
 878,100 2.14 2.19 2.14 20,000 0 0.2
23/04/2014
2.17
 1,889,600 2.28 2.28 2.17 0 0 0
22/04/2014
2.23
 3,073,510 2.08 2.23 2.06 30,200 0 0.3
21/04/2014
2.08
 2,361,422 2.21 2.25 2.08 0 59,100 -0.6
18/04/2014
2.21
 1,932,400 2.47 2.47 2.21 0 0 0
17/04/2014
2.45
 1,584,475 2.43 2.52 2.39 0 0 0
16/04/2014
2.36
 3,222,990 2.36 2.36 2.17 47,100 48,700 0.0
15/04/2014
2.36
 4,442,315 2.59 2.65 2.36 11,700 20,000 -0.1
14/04/2014
2.61
 5,014,170 2.72 2.72 2.61 100 0 0.0
11/04/2014
2.70
 4,921,800 2.50 2.74 2.47 0 26,800 -0.3
10/04/2014
2.52
 3,382,820 2.50 2.59 2.43 48,700 10,300 0.4
08/04/2014
2.45
 8,399,702 2.28 2.45 2.25 0 110,700 -1.2
07/04/2014
2.23
 3,247,138 2.14 2.23 2.12 0 0 0
04/04/2014
2.12
 2,570,710 2.21 2.21 2.12 0 0 0
03/04/2014
2.19
 1,465,062 2.12 2.21 2.10 0 0 0
02/04/2014
2.12
 2,268,260 2.17 2.19 2.03 0 0 0
01/04/2014
2.17
 3,261,860 2.25 2.28 2.10 0 0 0
31/03/2014
2.25
 4,392,211 2.19 2.30 2.19 10,000 0 0.1
28/03/2014
2.19
 2,643,010 2.14 2.21 2.14 5,000 0 0.0
27/03/2014
2.14
 2,613,020 2.12 2.17 2.03 0 0 0
26/03/2014
2.10
 5,120,590 2.21 2.28 2.06 17,000 0 0.2
25/03/2014
2.21
 3,495,997 2.32 2.34 2.21 35,000 0 0.4
24/03/2014
2.32
 2,321,553 2.19 2.32 2.19 0 0 0
21/03/2014
2.19
 2,702,300 2.12 2.21 2.10 0 0 0
20/03/2014
2.12
 2,639,210 2.14 2.19 2.03 5,000 0 0.0
19/03/2014
2.12
 3,700,377 1.99 2.17 1.97 30,000 10,000 0.2
18/03/2014
1.99
 2,998,430 2.01 2.06 1.99 0 10,600 -0.1
17/03/2014
2.01
 2,271,902 1.90 2.03 1.90 0 0 0
14/03/2014
1.88
 2,688,100 1.86 1.90 1.81 8,700 0 0.1
13/03/2014
1.86
 3,338,618 1.75 1.86 1.75 12,000 2,000 0.1
12/03/2014
1.77
 2,365,880 1.77 1.79 1.72 0 0 0
11/03/2014
1.77
 2,653,164 1.79 1.81 1.72 0 20,000 -0.2
10/03/2014
1.79
 2,818,162 1.72 1.81 1.72 0 0 0
07/03/2014
1.70
 4,046,410 1.66 1.75 1.64 0 20,000 -0.2
06/03/2014
1.66
 2,218,100 1.61 1.68 1.59 0 8,300 -0.1
05/03/2014
1.64
 1,854,152 1.61 1.66 1.59 0 0 0
04/03/2014
1.61
 1,919,303 1.59 1.61 1.57 0 0 0
03/03/2014
1.61
 3,824,303 1.64 1.70 1.59 0 5,200 0.0
28/02/2014
1.64
 3,172,442 1.57 1.64 1.57 0 200 0.0
27/02/2014
1.55
 5,576,860 1.55 1.66 1.55 0 200 0.0
26/02/2014
1.55
 2,404,100 1.52 1.57 1.50 15,000 0 0.1
25/02/2014
1.55
 1,571,400 1.50 1.55 1.48 5,000 20,000 -0.1
24/02/2014
1.52
 1,582,910 1.46 1.52 1.44 0 0 0
21/02/2014
1.48
 1,848,900 1.46 1.50 1.44 3,000 0 0.0
20/02/2014
1.48
 3,840,410 1.59 1.59 1.44 10,000 200 0.1
19/02/2014
1.59
 3,439,420 1.59 1.61 1.52 128,700 0 0.9
18/02/2014
1.59
 5,198,600 1.50 1.59 1.46 376,000 0 2.5
17/02/2014
1.50
 2,034,100 1.48 1.52 1.46 0 0 0
14/02/2014
1.48
 3,628,510 1.48 1.52 1.44 0 10,000 -0.1
13/02/2014
1.46
 5,114,020 1.37 1.46 1.37 10,000 0 0.1
12/02/2014
1.37
 1,070,300 1.35 1.39 1.33 0 0 0
11/02/2014
1.35
 2,917,336 1.37 1.41 1.35 0 0 0
10/02/2014
1.37
 1,175,900 1.33 1.37 1.33 0 0 0
07/02/2014
1.33
 1,282,900 1.33 1.37 1.33 5,000 0 0.0
06/02/2014
1.33
 1,143,200 1.33 1.35 1.30 0 10,000 -0.1
27/01/2014
1.33
 448,800 1.30 1.33 1.26 0 0 0
24/01/2014
1.28
 171,000 1.30 1.30 1.26 0 0 0
23/01/2014
1.30
 572,200 1.26 1.30 1.26 0 0 0
22/01/2014
1.26
 728,700 1.28 1.28 1.26 0 0 0
21/01/2014
1.28
 629,800 1.26 1.28 1.26 0 0 0
20/01/2014
1.26
 715,400 1.30 1.30 1.26 0 0 0
17/01/2014
1.30
 1,182,500 1.30 1.33 1.28 0 0 0
16/01/2014
1.28
 385,200 1.28 1.30 1.28 0 0 0
15/01/2014
1.30
 1,744,050 1.28 1.35 1.28 0 0 0
14/01/2014
1.28
 2,510,400 1.30 1.30 1.28 0 400 0.0
13/01/2014
1.33
 1,192,366 1.33 1.35 1.30 0 0 0
10/01/2014
1.33
 1,221,600 1.35 1.37 1.33 0 0 0
09/01/2014
1.35
 3,094,890 1.37 1.41 1.35 20,000 0 0.1
08/01/2014
1.37
 2,012,700 1.33 1.37 1.33 0 0 0
07/01/2014
1.33
 1,107,900 1.35 1.39 1.33 0 0 0
06/01/2014
1.35
 681,000 1.30 1.35 1.30 0 0 0
03/01/2014
1.30
 483,410 1.30 1.33 1.28 0 0 0
02/01/2014
1.30
 566,000 1.35 1.35 1.30 0 0 0
31/12/2013
1.33
 516,300 1.28 1.33 1.28 0 0 0
30/12/2013
1.28
 1,341,710 1.30 1.33 1.28 0 0 0
27/12/2013
1.30
 758,200 1.46 1.46 1.30 0 0 0
26/12/2013
1.33
 855,300 1.35 1.37 1.33 0 0 0

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