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)
15/10/2012
1.02
 1,013,100 1.04 1.04 0.99 100 15,000 -0.1
12/10/2012
1.04
 1,112,100 1.04 1.06 1.02 0 5,000 0.0
11/10/2012
1.06
 1,617,600 1.04 1.10 1.04 0 0 0
10/10/2012
1.04
 1,421,300 1.02 1.06 0.99 2,300 0 0.0
09/10/2012
1.04
 1,452,000 1.04 1.06 1.02 0 0 0
08/10/2012
1.02
 1,298,800 0.97 1.02 0.95 750,900 0 3.2
05/10/2012
0.95
 655,700 0.93 0.97 0.93 100 0 0.0
04/10/2012
0.95
 385,000 0.95 0.97 0.93 100 0 0.0
03/10/2012
0.97
 1,124,600 0.95 0.97 0.91 4,000 0 0.0
02/10/2012
0.93
 1,790,900 0.97 0.99 0.93 10,300 0 0.0
01/10/2012
0.99
 618,200 1.06 1.06 0.99 300 0 0.0
28/09/2012
1.06
 804,800 1.06 1.08 1.04 200 0 0.0
27/09/2012
1.08
 572,900 1.10 1.13 1.08 0 4,000 0.0
26/09/2012
1.13
 423,000 1.10 1.15 1.10 200 3,000 0.0
25/09/2012
1.13
 593,100 1.08 1.13 1.08 300 0 0.0
24/09/2012
1.10
 621,700 1.15 1.15 1.10 0 0 0
21/09/2012
1.15
 548,500 1.13 1.17 1.13 100 0 0.0
20/09/2012
1.15
 718,800 1.13 1.17 1.10 200 0 0.0
19/09/2012
1.17
 982,500 1.10 1.17 1.08 400 0 0.0
18/09/2012
1.13
 1,748,900 1.19 1.22 1.13 600 0 0.0
17/09/2012
1.22
 746,900 1.26 1.26 1.19 400 0 0.0
14/09/2012
1.26
 1,439,400 1.24 1.26 1.22 400 4,000 0.0
13/09/2012
1.22
 1,272,900 1.15 1.22 1.13 400 9,000 0.0
12/09/2012
1.15
 809,200 1.17 1.22 1.15 400 5,000 0.0
11/09/2012
1.17
 1,144,200 1.15 1.19 1.15 5,400 0 0.0
10/09/2012
1.19
 1,748,300 1.26 1.26 1.19 9,300 0 0.1
07/09/2012
1.26
 1,372,700 1.24 1.28 1.19 500 0 0.0
06/09/2012
1.24
 888,900 1.24 1.28 1.22 200 0 0.0
05/09/2012
1.26
 1,498,500 1.30 1.30 1.24 200 10,000 -0.1
04/09/2012
1.30
 930,800 1.30 1.33 1.28 400 0 0.0
31/08/2012
1.28
 1,424,600 1.30 1.33 1.26 0 0 0
30/08/2012
1.33
 1,577,700 1.28 1.35 1.28 4,500 0 0.0
29/08/2012
1.28
 2,059,100 1.24 1.28 1.24 0 0 0
28/08/2012
1.22
 1,198,300 1.13 1.24 1.13 300 0 0.0
27/08/2012
1.19
 1,042,100 1.28 1.28 1.19 10,000 0 0.1
24/08/2012
1.30
 4,300,300 1.22 1.33 1.19 13,300 5,300 0.0
23/08/2012
1.26
 759,300 1.30 1.33 1.26 8,400 0 0.0
22/08/2012
1.35
 3,674,100 1.35 1.41 1.35 0 0 0
21/08/2012
1.44
 2,042,400 1.52 1.52 1.44 8,500 0 0.1
20/08/2012
1.52
 1,788,500 1.55 1.57 1.52 5,000 0 0.0
17/08/2012
1.50
 973,800 1.50 1.52 1.48 10,000 0 0.1
16/08/2012
1.52
 489,900 1.52 1.55 1.48 0 0 0
15/08/2012
1.55
 1,216,200 1.55 1.55 1.50 0 0 0
14/08/2012
1.55
 1,044,600 1.52 1.59 1.52 0 0 0
13/08/2012
1.52
 834,000 1.55 1.57 1.52 0 0 0
10/08/2012
1.57
 1,289,300 1.55 1.57 1.50 3,000 0 0.0
09/08/2012
1.55
 2,488,000 1.61 1.66 1.55 3,600 0 0.0
08/08/2012
1.59
 2,363,100 1.50 1.59 1.50 5,500 0 0.0
07/08/2012
1.50
 798,400 1.61 1.61 1.50 0 0 0
06/08/2012
1.55
 1,700,400 1.50 1.55 1.48 0 0 0
03/08/2012
1.48
 1,233,500 1.41 1.48 1.41 0 0 0
02/08/2012
1.44
 1,000,900 1.44 1.46 1.41 0 0 0
01/08/2012
1.41
 1,114,100 1.39 1.44 1.37 0 0 0
31/07/2012
1.39
 387,200 1.41 1.44 1.39 0 0 0
30/07/2012
1.39
 463,600 1.39 1.41 1.37 0 0 0
27/07/2012
1.41
 1,220,200 1.48 1.48 1.39 0 0 0
26/07/2012
1.46
 971,500 1.41 1.48 1.41 0 0 0
25/07/2012
1.41
 1,369,000 1.35 1.41 1.35 0 0 0
24/07/2012
1.37
 1,178,400 1.44 1.44 1.37 0 0 0
23/07/2012
1.46
 1,867,600 1.52 1.52 1.46 0 0 0
20/07/2012
1.55
 1,551,400 1.55 1.64 1.52 0 0 0
19/07/2012
1.57
 2,046,800 1.48 1.57 1.46 0 0 0
18/07/2012
1.50
 1,564,700 1.52 1.55 1.46 0 0 0
17/07/2012
1.55
 2,032,500 1.46 1.55 1.46 0 0 0
16/07/2012
1.46
 1,192,800 1.48 1.55 1.44 0 0 0
13/07/2012
1.50
 2,542,700 1.48 1.52 1.44 0 0 0
12/07/2012
1.44
 1,762,900 1.37 1.44 1.37 0 1,500 0.0
11/07/2012
1.35
 1,235,600 1.28 1.37 1.28 0 7,600 0.0
10/07/2012
1.28
 845,300 1.26 1.33 1.24 0 0 0
09/07/2012
1.26
 594,800 1.35 1.35 1.26 0 0 0
06/07/2012
1.35
 1,280,700 1.37 1.41 1.33 1,500 0 0.0
05/07/2012
1.33
 1,384,400 1.26 1.33 1.26 0 0 0
04/07/2012
1.24
 687,800 1.30 1.33 1.24 0 0 0
03/07/2012
1.30
 1,214,800 1.33 1.35 1.22 6,100 0 0.0
02/07/2012
1.30
 748,600 1.37 1.39 1.28 0 0 0
29/06/2012
1.37
 760,000 1.44 1.44 1.35 1,600 0 0.0
28/06/2012
1.41
 1,260,000 1.39 1.41 1.26 0 0 0
27/06/2012
1.33
 1,680,500 1.39 1.46 1.33 0 0 0
26/06/2012
1.41
 1,200,600 1.46 1.48 1.41 0 0 0
25/06/2012
1.50
 1,613,500 1.61 1.61 1.50 0 0 0
22/06/2012
1.61
 1,498,100 1.68 1.68 1.59 0 0 0
21/06/2012
1.66
 422,400 1.72 1.72 1.66 0 0 0
20/06/2012
1.70
 550,600 1.72 1.72 1.68 0 0 0
19/06/2012
1.70
 599,400 1.75 1.75 1.70 0 0 0
18/06/2012
1.72
 1,328,300 1.75 1.81 1.72 0 0 0
15/06/2012
1.72
 755,800 1.70 1.75 1.70 0 0 0
14/06/2012
1.70
 893,600 1.72 1.72 1.68 0 0 0
13/06/2012
1.72
 475,600 1.72 1.75 1.70 0 0 0
12/06/2012
1.70
 1,065,100 1.77 1.77 1.70 0 0 0
11/06/2012
1.77
 1,240,000 1.75 1.81 1.72 0 0 0
08/06/2012
1.75
 2,091,400 1.83 1.86 1.72 0 0 0
07/06/2012
1.79
 2,695,100 1.79 1.86 1.75 0 0 0
06/06/2012
1.75
 2,102,400 1.77 1.81 1.72 0 0 0
05/06/2012
1.77
 1,512,200 1.70 1.81 1.68 0 0 0
04/06/2012
1.70
 1,477,800 1.77 1.79 1.68 0 0 0
01/06/2012
1.77
 1,094,600 1.79 1.81 1.72 0 0 0
31/05/2012
1.77
 1,700,300 1.83 1.83 1.75 0 0 0
30/05/2012
1.81
 1,124,000 1.83 1.88 1.81 0 0 0
29/05/2012
1.83
 1,337,400 1.86 1.90 1.79 0 20,000 -0.2
28/05/2012
1.83
 2,041,900 1.94 1.97 1.81 0 0 0

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