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)
14/03/2011
2.17
 101,400 2.40 2.40 2.17 0 0 0
11/03/2011
2.31
 241,500 2.25 2.31 2.25 0 0 0
10/03/2011
2.23
 288,500 2.06 2.25 2.06 200 0 0.0
09/03/2011
2.00
 376,900 2.08 2.12 1.96 0 0 0
08/03/2011
2.00
 243,400 2.04 2.10 2.00 0 0 0
07/03/2011
2.00
 242,200 1.96 2.08 1.96 0 0 0
04/03/2011
2.10
 651,800 1.98 2.10 1.96 0 0 0
03/03/2011
2.02
 148,000 2.02 2.19 2.02 0 0 0
02/03/2011
2.10
 220,000 2.27 2.29 2.10 0 0 0
01/03/2011
2.19
 82,400 2.34 2.34 2.19 0 0 0
28/02/2011
2.25
 148,900 2.36 2.38 2.25 0 0 0
25/02/2011
2.38
 406,700 2.21 2.40 2.21 0 0 0
24/02/2011
2.29
 278,200 2.38 2.40 2.23 0 0 0
23/02/2011
2.31
 345,900 2.25 2.42 2.25 0 0 0
22/02/2011
2.19
 1,195,100 2.46 2.46 2.19 0 0 0
21/02/2011
2.27
 339,400 2.36 2.40 2.27 0 0 0
18/02/2011
2.42
 146,900 2.44 2.46 2.40 0 0 0
17/02/2011
2.44
 39,200 2.50 2.50 2.40 0 0 0
16/02/2011
2.44
 116,900 2.55 2.55 2.42 0 0 0
15/02/2011
2.52
 47,600 2.52 2.55 2.48 0 0 0
14/02/2011
2.52
 21,000 2.65 2.71 2.52 0 0 0
11/02/2011
2.57
 27,500 2.52 2.57 2.52 0 0 0
10/02/2011
2.55
 13,600 2.52 2.61 2.52 0 0 0
09/02/2011
2.61
 63,800 2.63 2.67 2.57 0 0 0
08/02/2011
2.55
 40,300 2.59 2.63 2.52 0 0 0
28/01/2011
2.59
 98,400 2.57 2.59 2.52 0 0 0
27/01/2011
2.55
 39,400 2.55 2.57 2.50 0 0 0
26/01/2011
2.52
 95,000 2.52 2.59 2.48 0 0 0
25/01/2011
2.50
 98,200 2.61 2.61 2.46 0 0 0
24/01/2011
2.52
 154,900 2.65 2.65 2.52 0 0 0
21/01/2011
2.67
 129,400 2.69 2.76 2.65 0 0 0
20/01/2011
2.65
 106,100 2.69 2.71 2.65 0 0 0
19/01/2011
2.67
 96,300 2.73 2.76 2.63 0 0 0
18/01/2011
2.69
 78,000 2.76 2.82 2.69 0 0 0
17/01/2011
2.71
 146,700 2.76 2.86 2.71 0 0 0
14/01/2011
2.73
 126,000 2.73 2.76 2.69 0 0 0
13/01/2011
2.73
 86,900 2.73 2.78 2.65 0 0 0
12/01/2011
2.67
 59,300 2.69 2.69 2.57 0 0 0
11/01/2011
2.59
 157,100 2.73 2.73 2.57 0 0 0
10/01/2011
2.73
 164,900 2.86 2.92 2.71 0 0 0
07/01/2011
2.84
 140,200 2.92 2.95 2.84 0 0 0
06/01/2011
2.90
 101,100 2.95 2.95 2.86 0 0 0
05/01/2011
2.92
 175,600 3.01 3.03 2.88 0 0 0
04/01/2011
2.99
 63,600 3.05 3.07 2.97 0 0 0
31/12/2010
2.97
 109,600 3.03 3.07 2.92 0 0 0
30/12/2010
3.03
 137,300 3.09 3.09 2.95 0 0 0
29/12/2010
3.05
 115,700 3.16 3.20 3.03 0 0 0
28/12/2010
3.13
 201,500 3.09 3.18 2.99 0 0 0
27/12/2010
2.99
 190,900 3.03 3.09 2.97 0 0 0
24/12/2010
2.99
 170,300 3.07 3.09 2.92 0 0 0
23/12/2010
3.09
 114,500 3.13 3.16 3.07 0 0 0
22/12/2010
3.18
 90,000 3.26 3.41 3.18 0 0 0
21/12/2010
3.20
 286,500 3.32 3.32 3.11 0 0 0
20/12/2010
3.32
 1,208,800 3.32 3.32 3.26 0 0 0
17/12/2010
3.13
 664,400 2.95 3.13 2.95 0 0 0
16/12/2010
2.95
 494,600 2.97 3.03 2.95 0 0 0
15/12/2010
3.07
 280,000 3.07 3.28 3.07 0 0 0
14/12/2010
3.13
 634,800 3.34 3.37 3.01 600 0 0.0
13/12/2010
3.16
 158,500 3.11 3.16 3.11 0 0 0
10/12/2010
2.99
 478,700 2.95 2.99 2.88 0 0 0
09/12/2010
2.88
 346,600 2.84 2.95 2.65 1,118,132 0 15.1
08/12/2010
2.80
 262,000 2.84 2.95 2.80 0 900 0.0
07/12/2010
2.97
 294,400 3.11 3.11 2.97 0 0 0
06/12/2010
3.13
 602,600 3.22 3.22 3.03 80,000 0 1.2
03/12/2010
3.01
 474,000 2.97 3.01 2.95 0 443,400 -6.3
02/12/2010
2.88
 420,000 2.76 2.90 2.69 4,600 0 0.1
01/12/2010
2.67
 358,200 2.82 2.82 2.61 0 0 0
30/11/2010
2.73
 375,800 2.63 2.73 2.63 0 0 0
29/11/2010
2.67
 440,400 2.52 2.69 2.42 0 0 0
26/11/2010
2.50
 127,200 2.52 2.55 2.48 0 0 0
25/11/2010
2.50
 219,200 2.48 2.57 2.48 0 0 0
24/11/2010
2.48
 168,300 2.46 2.52 2.42 0 500,000 -6.3
23/11/2010
2.55
 254,500 2.42 2.59 2.42 0 600,000 -7.8
22/11/2010
2.52
 139,600 2.57 2.61 2.50 0 0 0
19/11/2010
2.61
 146,100 2.63 2.67 2.57 0 0 0
18/11/2010
2.61
 176,600 2.65 2.67 2.59 0 0 0
17/11/2010
2.57
 55,100 2.59 2.69 2.57 0 0 0
16/11/2010
2.61
 150,200 2.73 2.78 2.57 0 0 0
15/11/2010
2.63
 143,000 2.63 2.78 2.61 0 0 0
12/11/2010
2.63
 170,000 2.78 2.80 2.63 0 0 0
11/11/2010
2.71
 150,200 2.73 2.82 2.69 0 0 0
10/11/2010
2.73
 108,100 2.71 2.78 2.69 0 0 0
09/11/2010
2.73
 151,500 2.80 2.84 2.71 0 0 0
08/11/2010
2.73
 139,700 2.84 2.86 2.73 0 0 0
05/11/2010
2.82
 131,900 2.80 2.92 2.78 0 0 0
04/11/2010
2.73
 171,700 2.71 2.84 2.71 0 0 0
03/11/2010
2.80
 210,700 2.76 2.84 2.71 0 0 0
02/11/2010
2.73
 529,500 2.76 2.84 2.69 0 0 0
01/11/2010
2.73
 221,500 2.82 2.84 2.73 0 500,000 -6.8
29/10/2010
2.84
 137,000 2.82 2.86 2.76 0 0 0
28/10/2010
2.76
 50,000 2.86 2.86 2.76 0 0 0
27/10/2010
2.82
 121,300 2.92 2.95 2.82 0 0 0
26/10/2010
2.90
 398,300 2.84 3.03 2.84 0 0 0
25/10/2010
2.84
 65,800 2.84 2.86 2.76 0 0 0
22/10/2010
2.86
 177,200 2.90 2.95 2.73 0 0 0
21/10/2010
2.84
 109,400 2.84 2.95 2.80 0 0 0
20/10/2010
2.80
 128,900 2.95 2.97 2.80 0 0 0
19/10/2010
2.90
 103,700 3.05 3.05 2.90 0 0 0
18/10/2010
2.99
 51,000 3.07 3.07 2.97 0 500,000 -7.3
15/10/2010
3.05
 94,100 3.05 3.07 2.99 0 0 0

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