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)
13/03/2013
1.50
 1,961,900 1.57 1.59 1.48 0 5,700 0.0
12/03/2013
1.57
 1,892,800 1.59 1.59 1.48 3,000 0 0.0
11/03/2013
1.57
 2,415,400 1.48 1.59 1.44 0 0 0
08/03/2013
1.46
 1,284,200 1.39 1.48 1.39 100 0 0.0
07/03/2013
1.39
 1,687,200 1.44 1.46 1.35 0 0 0
06/03/2013
1.41
 2,065,800 1.33 1.41 1.30 100 0 0.0
05/03/2013
1.30
 1,864,000 1.39 1.41 1.30 6,000 0 0.0
04/03/2013
1.39
 2,247,100 1.55 1.55 1.39 0 5,000 0.0
01/03/2013
1.57
 1,712,100 1.59 1.59 1.55 0 0 0
28/02/2013
1.55
 1,681,400 1.59 1.61 1.55 5,000 5,000 0
27/02/2013
1.55
 2,083,700 1.52 1.57 1.46 0 0 0
26/02/2013
1.52
 2,710,300 1.68 1.68 1.52 0 0 0
25/02/2013
1.68
 1,646,300 1.68 1.72 1.66 5,000 0 0.0
22/02/2013
1.66
 3,573,300 1.64 1.75 1.52 5,400 4,000 0.0
21/02/2013
1.64
 3,612,300 1.83 1.83 1.64 0 0 0
20/02/2013
1.81
 1,898,000 1.72 1.83 1.70 5,000 0 0.0
19/02/2013
1.72
 3,002,300 1.79 1.81 1.72 0 0 0
18/02/2013
1.81
 1,631,200 1.79 1.86 1.75 0 0 0
08/02/2013
1.77
 1,340,400 1.72 1.79 1.68 0 0 0
07/02/2013
1.75
 1,752,900 1.70 1.75 1.68 0 0 0
06/02/2013
1.68
 2,340,800 1.55 1.68 1.55 6,100 0 0.0
05/02/2013
1.55
 1,165,500 1.55 1.59 1.55 0 0 0
04/02/2013
1.57
 2,020,600 1.57 1.61 1.55 0 0 0
01/02/2013
1.55
 2,512,900 1.48 1.55 1.46 0 0 0
31/01/2013
1.50
 2,236,500 1.55 1.57 1.50 10,300 0 0.1
30/01/2013
1.55
 2,557,800 1.59 1.61 1.52 0 20,000 -0.1
29/01/2013
1.59
 2,104,500 1.57 1.64 1.52 0 0 0
28/01/2013
1.57
 3,526,500 1.50 1.61 1.48 0 0 0
25/01/2013
1.48
 4,479,200 1.41 1.52 1.41 27,600 15,000 0.1
24/01/2013
1.41
 2,901,500 1.35 1.41 1.30 0 0 0
23/01/2013
1.33
 1,931,000 1.33 1.35 1.26 2,000 0 0.0
22/01/2013
1.30
 1,822,300 1.39 1.39 1.28 0 0 0
21/01/2013
1.37
 3,561,400 1.37 1.44 1.35 21,000 0 0.1
18/01/2013
1.33
 1,960,700 1.28 1.37 1.28 0 0 0
17/01/2013
1.33
 2,397,200 1.37 1.39 1.30 0 0 0
16/01/2013
1.37
 2,922,600 1.46 1.48 1.35 11,400 0 0.1
15/01/2013
1.44
 3,244,600 1.33 1.46 1.30 0 10,000 -0.1
14/01/2013
1.33
 2,689,300 1.28 1.35 1.24 0 5,000 0.0
11/01/2013
1.28
 3,736,300 1.35 1.37 1.28 10,000 10,000 0.0
10/01/2013
1.28
 2,198,100 1.22 1.28 1.19 0 30,000 -0.2
09/01/2013
1.22
 3,739,600 1.37 1.37 1.19 0 0 0
08/01/2013
1.28
 2,531,600 1.19 1.28 1.17 0 0 0
07/01/2013
1.22
 2,575,600 1.28 1.28 1.22 10,700 0 0.1
04/01/2013
1.22
 3,416,700 1.13 1.22 1.10 254,000 0 1.4
03/01/2013
1.15
 3,128,100 1.22 1.22 1.13 0 0 0
02/01/2013
1.19
 2,539,900 1.13 1.19 1.13 21,600 0 0.1
28/12/2012
1.13
 1,947,300 1.08 1.15 1.06 6,500 0 0.0
27/12/2012
1.08
 2,956,600 1.10 1.15 1.08 17,900 0 0.1
26/12/2012
1.10
 3,958,700 1.02 1.10 1.02 510,200 0 2.5
25/12/2012
1.04
 1,114,000 1.04 1.06 1.02 500,000 13,600 2.3
24/12/2012
1.04
 2,937,000 0.99 1.04 0.99 0 29,400 -0.1
21/12/2012
0.99
 951,300 0.99 1.02 0.95 0 0 0
20/12/2012
0.99
 2,177,600 1.04 1.06 0.97 0 0 0
19/12/2012
1.04
 2,067,300 1.02 1.06 1.02 6,400 0 0.0
18/12/2012
1.02
 1,363,300 1.04 1.04 0.99 0 8,000 0.0
17/12/2012
1.04
 1,732,600 1.02 1.06 0.97 16,000 0 0.1
14/12/2012
0.99
 606,200 1.04 1.06 0.99 6,000 0 0.0
13/12/2012
1.06
 2,056,300 1.04 1.08 1.02 880,000 20,000 4.0
12/12/2012
1.04
 1,213,000 0.97 1.04 0.97 3,600 0 0.0
11/12/2012
0.97
 1,209,800 0.97 1.02 0.95 5,000 0 0.0
10/12/2012
0.97
 994,500 0.95 0.97 0.95 5,000 0 0.0
07/12/2012
0.95
 736,200 0.93 0.97 0.93 0 0 0
06/12/2012
0.95
 663,900 0.93 0.95 0.91 0 0 0
05/12/2012
0.93
 1,112,600 0.91 0.93 0.91 0 0 0
04/12/2012
0.88
 914,800 0.86 0.88 0.86 0 5,000 0.0
03/12/2012
0.84
 294,300 0.86 0.86 0.84 0 0 0
30/11/2012
0.86
 258,600 0.86 0.86 0.84 0 0 0
29/11/2012
0.86
 251,200 0.88 0.88 0.84 0 0 0
28/11/2012
0.86
 114,400 0.84 0.88 0.84 0 0 0
27/11/2012
0.86
 283,600 0.86 0.86 0.84 0 0 0
26/11/2012
0.86
 288,100 0.88 0.88 0.86 0 0 0
23/11/2012
0.91
 294,600 0.91 0.91 0.88 212,632 0 0.9
22/11/2012
0.93
 339,700 0.91 0.93 0.88 0 0 0
21/11/2012
0.91
 393,000 0.91 0.93 0.88 0 4,200 0.0
20/11/2012
0.93
 499,600 0.91 0.93 0.91 0 0 0
19/11/2012
0.91
 409,300 0.91 0.93 0.88 0 15,000 -0.1
16/11/2012
0.93
 784,600 0.88 0.93 0.88 0 0 0
15/11/2012
0.88
 1,399,200 0.91 0.93 0.86 0 0 0
14/11/2012
0.93
 946,600 0.91 0.95 0.91 0 0 0
13/11/2012
0.91
 1,304,700 0.91 0.95 0.91 0 0 0
12/11/2012
0.91
 1,650,900 0.88 0.91 0.86 0 0 0
09/11/2012
0.86
 690,600 0.82 0.86 0.82 0 0 0
08/11/2012
0.84
 452,700 0.84 0.84 0.80 0 0 0
07/11/2012
0.84
 694,000 0.82 0.84 0.80 0 0 0
06/11/2012
0.82
 373,100 0.80 0.82 0.77 15,000 0 0.1
05/11/2012
0.82
 1,135,800 0.82 0.86 0.82 0 0 0
02/11/2012
0.86
 628,800 0.88 0.91 0.86 0 0 0
01/11/2012
0.91
 419,300 0.88 0.93 0.88 0 0 0
31/10/2012
0.88
 698,600 0.88 0.91 0.86 0 0 0
30/10/2012
0.88
 399,500 0.88 0.91 0.86 0 0 0
29/10/2012
0.86
 901,600 0.91 0.93 0.86 0 0 0
26/10/2012
0.91
 652,700 0.91 0.93 0.88 0 5,100 0.0
25/10/2012
0.91
 492,300 0.91 0.93 0.88 0 0 0
24/10/2012
0.91
 512,300 0.93 0.95 0.91 0 0 0
23/10/2012
0.95
 726,600 0.91 0.95 0.91 0 212,632 -0.9
22/10/2012
0.93
 594,200 0.93 0.95 0.88 0 4,000 0.0
19/10/2012
0.93
 2,188,600 0.99 0.99 0.93 0 0 0
18/10/2012
0.99
 1,238,700 0.97 1.04 0.97 0 0 0
17/10/2012
1.02
 2,429,700 1.08 1.08 1.02 5,900 17,700 -0.1
16/10/2012
1.08
 1,670,800 1.02 1.08 1.02 1,100 0 0.0

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