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)
25/05/2012
1.86
 1,924,500 1.79 1.86 1.79 0 0 0
24/05/2012
1.79
 1,701,100 1.72 1.79 1.64 0 0 0
23/05/2012
1.72
 1,105,900 1.86 1.86 1.72 0 0 0
22/05/2012
1.83
 1,981,000 1.83 1.83 1.75 20,000 0 0.2
21/05/2012
1.72
 942,900 1.70 1.72 1.66 0 0 0
18/05/2012
1.61
 2,143,400 1.68 1.72 1.61 0 45,000 -0.3
17/05/2012
1.72
 1,073,800 1.86 1.86 1.72 20,000 8,000 0.1
16/05/2012
1.83
 2,012,300 1.75 1.83 1.72 5,000 0 0.0
15/05/2012
1.79
 1,802,200 1.83 1.88 1.75 27,400 15,000 0.1
14/05/2012
1.83
 2,106,400 1.99 1.99 1.83 4,000 13,000 -0.1
11/05/2012
1.99
 2,406,400 1.90 2.01 1.90 30,000 5,000 0.2
10/05/2012
1.92
 2,079,900 2.01 2.03 1.88 0 0 0
09/05/2012
1.97
 2,044,700 1.90 2.03 1.88 0 0 0
08/05/2012
1.92
 4,284,500 2.06 2.08 1.90 280,000 0 2.5
07/05/2012
1.94
 880,300 1.92 1.94 1.92 70,000 65,000 0.0
04/05/2012
1.83
 2,684,000 1.83 1.83 1.77 168,200 0 1.4
03/05/2012
1.72
 2,351,000 1.59 1.72 1.59 359,800 5,000 2.7
02/05/2012
1.61
 1,526,600 1.70 1.72 1.61 0 0 0
27/04/2012
1.70
 1,161,500 1.66 1.72 1.66 400 0 0.0
26/04/2012
1.68
 1,824,300 1.79 1.79 1.68 0 5,000 0.0
25/04/2012
1.77
 1,616,600 1.72 1.81 1.72 0 0 0
24/04/2012
1.75
 1,566,700 1.66 1.77 1.64 0 0 0
23/04/2012
1.68
 1,737,100 1.64 1.72 1.64 5,000 0 0.0
20/04/2012
1.64
 2,832,600 1.57 1.70 1.57 30,000 0 0.2
19/04/2012
1.64
 2,714,000 1.75 1.75 1.64 100 19,000 -0.1
18/04/2012
1.77
 2,794,700 1.79 1.83 1.72 30,000 0 0.2
17/04/2012
1.79
 3,418,900 1.83 1.86 1.77 16,000 0 0.1
16/04/2012
1.75
 1,755,000 1.72 1.75 1.66 50,000 0 0.4
13/04/2012
1.64
 5,458,700 1.52 1.64 1.50 5,000 0 0.0
12/04/2012
1.55
 2,499,000 1.59 1.61 1.52 19,000 0 0.1
11/04/2012
1.57
 2,120,100 1.61 1.66 1.52 9,000 0 0.1
10/04/2012
1.57
 3,923,200 1.61 1.66 1.52 16,000 0 0.1
09/04/2012
1.57
 2,487,200 1.50 1.57 1.46 0 56,100 -0.4
06/04/2012
1.48
 2,639,000 1.50 1.52 1.44 0 2,300 0.0
05/04/2012
1.44
 2,637,600 1.35 1.44 1.30 0 0 0
04/04/2012
1.37
 3,290,100 1.35 1.37 1.33 0 9,000 -0.1
03/04/2012
1.28
 1,212,900 1.22 1.28 1.19 1,100 0 0.0
30/03/2012
1.22
 2,512,100 1.30 1.30 1.22 17,000 0 0.1
29/03/2012
1.30
 1,705,500 1.37 1.44 1.30 40,000 0 0.2
28/03/2012
1.39
 2,164,200 1.33 1.44 1.33 0 2,000 0.0
27/03/2012
1.41
 1,483,000 1.48 1.50 1.41 0 0 0
26/03/2012
1.50
 3,122,300 1.48 1.55 1.41 0 93,000 -0.6
23/03/2012
1.48
 3,125,400 1.52 1.52 1.39 5,000 0 0.0
22/03/2012
1.48
 2,876,000 1.48 1.48 1.41 4,000 0 0.0
21/03/2012
1.39
 596,500 1.39 1.39 1.37 0 0 0
20/03/2012
1.33
 1,639,200 1.28 1.33 1.26 0 300 0.0
19/03/2012
1.28
 3,807,900 1.22 1.28 1.17 0 0 0
16/03/2012
1.22
 1,217,400 1.22 1.22 1.22 0 0 0
15/03/2012
1.19
 1,953,200 1.08 1.19 1.06 0 7,500 0.0
14/03/2012
1.10
 1,649,800 1.15 1.22 1.10 0 0 0
13/03/2012
1.19
 1,299,800 1.13 1.22 1.10 0 4,000 0.0
12/03/2012
1.17
 1,077,400 1.22 1.22 1.17 0 300 0.0
09/03/2012
1.22
 851,700 1.24 1.33 1.19 0 0 0
08/03/2012
1.26
 2,664,600 1.17 1.30 1.17 2,000 0 0.0
07/03/2012
1.30
 3,024,000 1.33 1.33 1.19 0 0 0
06/03/2012
1.26
 4,239,300 1.28 1.28 1.15 0 0 0
05/03/2012
1.22
 103,300 1.22 1.22 1.22 0 0 0
02/03/2012
1.15
 1,294,500 1.15 1.15 1.13 0 0 0
01/03/2012
1.08
 1,680,600 1.08 1.08 1.04 0 0 0
29/02/2012
1.06
 2,002,600 1.02 1.06 0.93 6,800 0 0.0
28/02/2012
0.95
 2,820,300 0.95 1.02 0.93 5,000 0 0.0
27/02/2012
0.95
 1,308,900 0.88 0.95 0.88 400 0 0.0
24/02/2012
0.88
 1,430,600 0.88 0.91 0.88 0 0 0
23/02/2012
0.86
 924,300 0.82 0.86 0.82 0 0 0
22/02/2012
0.84
 845,000 0.80 0.86 0.77 0 0 0
21/02/2012
0.80
 1,768,500 0.82 0.82 0.77 0 0 0
20/02/2012
0.77
 850,100 0.77 0.77 0.75 0 0 0
17/02/2012
0.73
 173,300 0.71 0.73 0.71 0 0 0
16/02/2012
0.71
 277,800 0.69 0.73 0.69 0 0 0
15/02/2012
0.71
 465,700 0.75 0.77 0.71 0 0 0
14/02/2012
0.75
 465,800 0.73 0.75 0.73 0 0 0
13/02/2012
0.73
 425,000 0.75 0.75 0.73 0 0 0
10/02/2012
0.77
 514,000 0.80 0.80 0.77 0 0 0
09/02/2012
0.80
 1,359,700 0.80 0.82 0.75 0 0 0
08/02/2012
0.80
 643,600 0.77 0.80 0.75 0 0 0
07/02/2012
0.75
 999,300 0.73 0.77 0.73 0 2,500 0.0
06/02/2012
0.73
 475,900 0.73 0.75 0.73 0 0 0
03/02/2012
0.75
 879,700 0.80 0.80 0.73 0 0 0
02/02/2012
0.75
 517,000 0.71 0.75 0.71 0 0 0
01/02/2012
0.71
 433,300 0.73 0.73 0.71 300 0 0.0
31/01/2012
0.73
 567,100 0.71 0.75 0.71 2,200 0 0.0
30/01/2012
0.71
 210,600 0.73 0.73 0.69 0 0 0
20/01/2012
0.69
 1,045,600 0.73 0.75 0.69 2,000 0 0.0
19/01/2012
0.73
 624,000 0.69 0.73 0.69 6,000 0 0.0
18/01/2012
0.71
 135,900 0.66 0.71 0.66 0 0 0
17/01/2012
0.66
 194,900 0.71 0.71 0.66 0 0 0
16/01/2012
0.71
 450,500 0.66 0.71 0.66 0 0 0
13/01/2012
0.69
 457,900 0.64 0.71 0.64 0 600 0.0
12/01/2012
0.66
 214,500 0.66 0.69 0.66 0 3,700 0.0
11/01/2012
0.69
 450,100 0.73 0.73 0.69 0 0 0
10/01/2012
0.69
 316,300 0.66 0.69 0.66 0 0 0
09/01/2012
0.64
 397,300 0.62 0.64 0.62 0 0 0
06/01/2012
0.62
 409,800 0.64 0.64 0.60 4,300 0 0.0
05/01/2012
0.64
 367,200 0.66 0.69 0.64 0 0 0
04/01/2012
0.66
 458,000 0.69 0.71 0.66 0 0 0
03/01/2012
0.71
 516,900 0.73 0.75 0.69 0 0 0
30/12/2011
0.71
 606,400 0.66 0.71 0.66 0 11,500 0.0
29/12/2011
0.66
 441,400 0.69 0.69 0.64 0 0 0
28/12/2011
0.64
 367,500 0.62 0.64 0.60 0 5,000 0.0
27/12/2011
0.62
 1,127,500 0.69 0.69 0.62 0 0 0

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