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)
14/10/2010
3.03
 77,200 3.05 3.07 2.99 0 0 0
13/10/2010
3.01
 101,800 3.07 3.09 2.97 0 0 0
12/10/2010
3.01
 108,200 3.09 3.09 2.99 0 0 0
11/10/2010
3.11
 116,100 3.09 3.13 2.99 113,600 0 1.8
08/10/2010
3.07
 78,000 3.13 3.16 3.03 0 0 0
07/10/2010
3.07
 198,800 3.24 3.24 3.07 0 0 0
06/10/2010
3.24
 227,700 3.16 3.32 3.13 0 0 0
05/10/2010
3.16
 187,800 3.16 3.20 2.97 0 0 0
04/10/2010
3.07
 222,900 3.28 3.30 3.07 0 0 0
01/10/2010
3.16
 83,300 3.32 3.32 3.16 0 0 0
30/09/2010
3.24
 112,100 3.26 3.34 3.20 0 0 0
29/09/2010
3.18
 140,500 3.37 3.37 3.16 0 0 0
28/09/2010
3.34
 188,100 3.37 3.39 3.32 0 0 0
27/09/2010
3.28
 89,400 3.32 3.41 3.26 0 0 0
24/09/2010
3.26
 157,400 3.28 3.34 3.24 0 0 0
23/09/2010
3.30
 101,400 3.30 3.32 3.22 0 0 0
22/09/2010
3.30
 84,700 3.37 3.41 3.30 0 0 0
21/09/2010
3.30
 129,300 3.45 3.49 3.28 0 0 0
20/09/2010
3.37
 113,700 3.43 3.58 3.37 0 0 0
17/09/2010
3.43
 367,300 3.37 3.49 3.32 0 0 0
16/09/2010
3.28
 114,700 3.24 3.34 3.20 0 0 0
15/09/2010
3.24
 117,000 3.32 3.34 3.22 0 0 0
14/09/2010
3.30
 126,500 3.34 3.37 3.26 0 0 0
13/09/2010
3.26
 119,700 3.30 3.45 3.24 0 56,000 -1.0
10/09/2010
3.39
 378,600 3.66 3.66 3.37 100 0 0.0
09/09/2010
3.60
 133,800 3.62 3.68 3.51 0 0 0
08/09/2010
3.53
 201,300 3.47 3.66 3.45 0 0 0
07/09/2010
3.58
 322,500 3.74 3.79 3.58 0 0 0
06/09/2010
3.72
 619,600 3.62 3.79 3.58 0 0 0
01/09/2010
3.56
 619,300 3.60 3.62 3.37 0 0 0
31/08/2010
3.53
 506,700 3.49 3.62 3.47 0 0 0
30/08/2010
3.51
 549,200 3.28 3.51 3.28 0 1,300 0.0
27/08/2010
3.16
 238,500 3.16 3.34 3.16 0 0 0
26/08/2010
3.32
 239,100 3.09 3.39 3.09 0 0 0
25/08/2010
3.16
 618,700 3.05 3.45 3.05 0 200 0.0
24/08/2010
3.24
 156,000 3.37 3.37 3.24 0 0 0
23/08/2010
3.37
 148,100 3.49 3.56 3.37 0 0 0
20/08/2010
3.43
 198,100 3.51 3.58 3.37 0 0 0
19/08/2010
3.47
 256,600 3.53 3.53 3.43 0 0 0
18/08/2010
3.49
 140,400 3.53 3.58 3.47 0 0 0
17/08/2010
3.58
 297,000 3.79 3.79 3.51 0 0 0
16/08/2010
3.72
 669,100 3.53 3.72 3.51 56,000 0 1.0
13/08/2010
3.47
 573,400 3.45 3.58 3.30 200 0 0.0
12/08/2010
3.37
 218,700 3.58 3.62 3.37 1,000 0 0.0
11/08/2010
3.47
 183,500 3.58 3.68 3.47 0 0 0
10/08/2010
3.51
 281,900 3.64 3.79 3.39 1,000 12,000 -0.2
09/08/2010
3.51
 119,700 3.70 3.77 3.43 0 0 0
06/08/2010
3.58
 114,400 3.64 3.64 3.53 0 8,000 -0.1
05/08/2010
3.64
 166,800 3.68 3.72 3.60 0 0 0
04/08/2010
3.66
 123,900 3.77 3.77 3.66 0 0 0
03/08/2010
3.70
 126,200 3.85 3.85 3.70 0 0 0
02/08/2010
3.72
 208,600 3.87 3.87 3.70 0 0 0
30/07/2010
3.79
 118,200 3.85 3.85 3.79 1,000 0 0.0
29/07/2010
3.87
 138,500 3.77 3.87 3.77 0 0 0
28/07/2010
3.81
 271,700 3.87 3.87 3.70 1,000 0 0.0
27/07/2010
3.81
 185,500 3.87 3.98 3.81 0 0 0
26/07/2010
3.87
 93,200 4.00 4.04 3.81 0 0 0
23/07/2010
3.96
 134,700 4.02 4.10 3.91 200 0 0.0
22/07/2010
4.02
 298,100 4.00 4.08 3.83 200 0 0.0
21/07/2010
4.06
 731,800 4.06 4.08 3.89 200 0 0.0
20/07/2010
4.00
 369,000 4.08 4.10 3.96 0 0 0
19/07/2010
4.06
 768,000 4.00 4.12 4.00 0 0 0
16/07/2010
4.27
 1,424,900 4.10 4.29 3.98 0 0 0
15/07/2010
4.23
 1,183,200 4.25 4.46 4.10 0 0 0
14/07/2010
4.31
 1,875,900 4.21 4.31 4.00 0 500 0.0
13/07/2010
4.10
 1,621,200 3.89 4.10 3.81 0 8,000 -0.1
12/07/2010
3.93
 946,000 3.96 4.00 3.68 0 0 0
09/07/2010
3.83
 2,031,400 3.83 3.83 3.74 0 10,000 -0.2
08/07/2010
3.60
 170,500 3.49 3.60 3.49 0 0 0
07/07/2010
3.41
 257,000 3.47 3.47 3.30 0 0 0
06/07/2010
3.39
 159,000 3.49 3.49 3.32 0 0 0
05/07/2010
3.47
 109,000 3.49 3.53 3.45 0 0 0
02/07/2010
3.51
 197,400 3.51 3.56 3.49 20,000 0 0.3
01/07/2010
3.51
 232,700 3.47 3.58 3.47 0 0 0
30/06/2010
3.53
 197,700 3.58 3.58 3.47 100 0 0.0
29/06/2010
3.62
 192,900 3.60 3.66 3.58 0 0 0
28/06/2010
3.62
 193,700 3.64 3.64 3.56 10,000 0 0.2
25/06/2010
3.58
 330,500 3.66 3.66 3.56 0 0 0
24/06/2010
3.66
 232,700 3.77 3.77 3.64 0 0 0
23/06/2010
3.70
 349,400 3.79 3.79 3.68 0 0 0
22/06/2010
3.77
 274,200 3.81 3.83 3.72 200 0 0.0
21/06/2010
3.85
 219,200 3.85 3.87 3.81 0 0 0
18/06/2010
3.85
 249,600 3.85 3.87 3.83 0 0 0
17/06/2010
3.85
 597,100 3.87 3.89 3.79 0 0 0
16/06/2010
3.85
 977,800 3.79 3.96 3.74 0 0 0
15/06/2010
3.77
 254,600 3.79 3.79 3.72 0 0 0
14/06/2010
3.79
 321,000 3.79 3.83 3.74 0 0 0
11/06/2010
3.77
 188,500 3.83 3.87 3.77 0 0 0
10/06/2010
3.79
 265,900 3.79 3.83 3.70 0 0 0
09/06/2010
3.74
 237,400 3.87 3.89 3.72 200 0 0.0
08/06/2010
3.81
 338,300 3.79 3.83 3.62 0 0 0
07/06/2010
3.81
 346,200 3.85 3.89 3.77 0 0 0
04/06/2010
4.02
 352,700 4.08 4.12 3.96 0 0 0
03/06/2010
4.04
 479,600 4.00 4.21 4.00 0 0 0
02/06/2010
4.08
 1,232,800 4.00 4.10 4.00 0 0 0
01/06/2010
4.25
 122,700 4.31 4.35 4.25 0 0 0
31/05/2010
4.29
 44,400 4.63 4.63 4.23 0 5,000 -0.1
28/05/2010
4.54
 130,500 4.42 4.63 4.42 0 5,000 -0.1
27/05/2010
4.42
 150,400 4.31 4.46 4.23 0 0 0
26/05/2010
4.46
 221,100 4.42 4.59 4.40 0 0 0

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