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)
26/12/2011
0.66
 573,200 0.71 0.73 0.66 0 0 0
23/12/2011
0.73
 1,167,200 0.75 0.75 0.71 0 0 0
22/12/2011
0.75
 845,100 0.77 0.77 0.75 19,900 0 0.1
21/12/2011
0.80
 537,500 0.80 0.82 0.75 8,900 0 0.0
20/12/2011
0.80
 287,600 0.80 0.82 0.80 0 0 0
19/12/2011
0.84
 271,900 0.86 0.86 0.82 0 0 0
16/12/2011
0.84
 219,200 0.82 0.84 0.80 0 0 0
15/12/2011
0.82
 663,500 0.82 0.82 0.80 0 0 0
14/12/2011
0.84
 1,212,300 0.86 0.86 0.82 19,900 0 0.1
13/12/2011
0.86
 393,000 0.86 0.91 0.84 5,200 0 0.0
12/12/2011
0.88
 526,400 0.91 0.91 0.86 20,400 5,000 0.1
09/12/2011
0.91
 406,400 0.95 0.97 0.91 0 50,000 -0.2
08/12/2011
0.95
 503,100 0.95 0.99 0.93 0 0 0
07/12/2011
0.95
 789,500 0.97 1.02 0.95 19,900 0 0.1
06/12/2011
0.99
 1,031,400 1.02 1.02 0.97 0 0 0
05/12/2011
0.95
 157,800 0.95 0.95 0.93 0 0 0
02/12/2011
0.93
 623,600 0.88 0.93 0.88 0 0 0
01/12/2011
0.88
 742,100 0.86 0.88 0.84 0 0 0
30/11/2011
0.84
 265,700 0.86 0.86 0.84 0 0 0
29/11/2011
0.86
 397,200 0.91 0.93 0.86 0 0 0
28/11/2011
0.88
 320,700 0.86 0.88 0.84 0 0 0
25/11/2011
0.84
 317,400 0.86 0.86 0.84 0 0 0
24/11/2011
0.86
 743,300 0.88 0.91 0.86 0 0 0
23/11/2011
0.86
 97,900 0.86 0.86 0.86 0 0 0
22/11/2011
0.82
 759,600 0.84 0.84 0.80 0 0 0
21/11/2011
0.84
 203,000 0.84 0.86 0.82 0 0 0
18/11/2011
0.86
 756,700 0.86 0.88 0.84 50,000 0 0.2
17/11/2011
0.86
 606,400 0.91 0.93 0.86 0 0 0
16/11/2011
0.91
 652,300 0.86 0.91 0.86 0 0 0
15/11/2011
0.88
 905,000 0.84 0.91 0.84 7,700 0 0.0
14/11/2011
0.86
 382,100 0.88 0.88 0.84 0 0 0
11/11/2011
0.88
 246,800 0.88 0.91 0.86 0 0 0
10/11/2011
0.88
 648,900 0.93 0.93 0.88 0 0 0
09/11/2011
0.91
 449,000 0.97 0.97 0.91 0 0 0
08/11/2011
0.97
 657,200 0.93 0.99 0.93 0 0 0
07/11/2011
0.97
 303,000 1.02 1.02 0.93 0 0 0
04/11/2011
1.02
 427,100 1.06 1.06 0.97 0 0 0
03/11/2011
1.02
 471,800 1.02 1.06 1.02 4,900 0 0.0
02/11/2011
1.06
 484,100 1.08 1.08 1.06 3,700 0 0.0
01/11/2011
1.10
 448,100 1.17 1.17 1.10 0 1,400 0.0
31/10/2011
1.17
 1,484,800 1.17 1.17 1.13 0 2,000 0.0
28/10/2011
1.10
 999,700 1.06 1.10 1.06 0 0 0
27/10/2011
1.04
 352,800 1.10 1.10 1.04 0 0 0
26/10/2011
1.08
 234,900 1.08 1.10 1.04 1,400 0 0.0
25/10/2011
1.08
 208,800 1.10 1.13 1.08 2,000 0 0.0
24/10/2011
1.10
 814,900 1.17 1.17 1.10 0 3,300 0.0
21/10/2011
1.10
 699,500 1.06 1.10 1.04 0 0 0
20/10/2011
1.04
 104,100 1.08 1.08 1.02 0 0 0
19/10/2011
1.04
 106,100 1.02 1.06 1.02 0 0 0
18/10/2011
1.02
 261,600 1.04 1.06 1.02 3,600 0 0.0
17/10/2011
1.08
 167,700 1.13 1.13 1.06 0 0 0
14/10/2011
1.10
 84,100 1.13 1.15 1.10 10,000 6,000 0.0
13/10/2011
1.10
 448,200 1.13 1.15 1.08 18,000 3,700 0.1
12/10/2011
1.15
 411,300 1.17 1.17 1.15 0 0 0
11/10/2011
1.22
 229,000 1.22 1.26 1.19 0 0 0
10/10/2011
1.22
 405,500 1.24 1.28 1.22 6,000 1,500 0.0
07/10/2011
1.28
 212,400 1.41 1.41 1.26 13,700 5,800 0.0
06/10/2011
1.33
 315,500 1.30 1.33 1.26 0 0 0
05/10/2011
1.24
 613,000 1.24 1.26 1.24 20,000 3,700 0.1
04/10/2011
1.24
 345,000 1.15 1.24 1.15 10,000 0 0.1
03/10/2011
1.17
 345,900 1.22 1.26 1.17 10,800 0 0.1
30/09/2011
1.22
 488,700 1.26 1.30 1.22 0 0 0
29/09/2011
1.28
 613,600 1.33 1.37 1.28 23,700 0 0.1
28/09/2011
1.35
 849,300 1.41 1.48 1.35 0 5,000 0.0
27/09/2011
1.44
 591,300 1.52 1.52 1.44 0 0 0
26/09/2011
1.52
 661,900 1.48 1.55 1.48 0 4,800 0.0
23/09/2011
1.46
 566,900 1.44 1.46 1.39 1,500 0 0.0
22/09/2011
1.37
 424,300 1.33 1.37 1.28 5,000 0 0.0
21/09/2011
1.26
 469,200 1.35 1.37 1.26 0 0 0
20/09/2011
1.30
 349,200 1.33 1.44 1.30 4,800 0 0.0
19/09/2011
1.37
 488,400 1.33 1.41 1.33 0 0 0
16/09/2011
1.41
 307,500 1.50 1.50 1.41 0 0 0
15/09/2011
1.50
 492,800 1.50 1.55 1.50 0 0 0
14/09/2011
1.55
 592,900 1.72 1.72 1.55 0 1,100 0.0
13/09/2011
1.66
 591,500 1.59 1.66 1.59 0 0 0
12/09/2011
1.59
 578,800 1.50 1.59 1.48 0 0 0
09/09/2011
1.52
 629,300 1.50 1.52 1.35 0 0 0
08/09/2011
1.44
 425,000 1.44 1.44 1.39 1,100 0 0.0
07/09/2011
1.37
 1,027,700 1.28 1.37 1.24 0 2,000 0.0
06/09/2011
1.28
 587,400 1.44 1.44 1.28 0 0 0
05/09/2011
1.35
 918,200 1.35 1.37 1.30 1,500 20,000 -0.1
01/09/2011
1.28
 26,900 1.28 1.28 1.28 0 0 0
31/08/2011
1.22
 97,700 1.22 1.22 1.17 0 0 0
30/08/2011
1.15
 307,600 1.15 1.15 1.10 0 2,000 0.0
29/08/2011
1.08
 1,225,900 1.08 1.08 1.06 0 0 0
26/08/2011
1.02
 126,100 1.02 1.02 0.99 0 0 0
25/08/2011
0.97
 273,900 0.97 0.97 0.93 0 0 0
24/08/2011
0.93
 299,400 0.93 0.93 0.91 2,000 39,000 -0.2
23/08/2011
0.88
 559,100 0.88 0.88 0.86 0 164,000 -0.7
22/08/2011
0.84
 77,000 0.82 0.84 0.82 0 0 0
19/08/2011
0.80
 155,200 0.84 0.84 0.77 0 5,000 0.0
18/08/2011
0.82
 169,300 0.80 0.82 0.80 0 100 0.0
17/08/2011
0.77
 102,400 0.75 0.77 0.75 0 0 0
16/08/2011
0.73
 172,600 0.71 0.75 0.71 0 20,000 -0.1
15/08/2011
0.71
 59,500 0.73 0.73 0.71 10,000 44,200 -0.1
12/08/2011
0.71
 268,600 0.73 0.75 0.71 10,000 219,400 -0.7
11/08/2011
0.75
 273,500 0.77 0.77 0.75 30,200 150,000 -0.4
10/08/2011
0.80
 135,900 0.80 0.82 0.77 10,300 46,000 -0.1
09/08/2011
0.77
 170,400 0.82 0.82 0.77 0 0 0
08/08/2011
0.82
 108,500 0.86 0.86 0.82 0 0 0

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