CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.40
0.10
(0.70%)
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
(2026-08-19) 		-0.50 -3.38% 222,406,000 -1,481,500 -26.8
14
18.80
14.40
2 tháng
(2026-07-20) 		-0.70 -4.67% 488,019,500 -3,884,400 -65.3
14
18.80
14.40
3 tháng
(2026-06-22) 		-4.80 -25.13% 772,334,000 -9,564,100 -173.9
14
19.40
14.40
6 tháng
(2026-03-23) 		-0.50 -3.38% 1,720,479,000 2,003,600 26.6
14
19.40
14.40
12 tháng
(2025-09-23) 		-10.20 -41.63% 4,055,157,000 -50,071,100 -1,321.9
14
27.40
14.40
24 tháng
(2024-09-30) 		1.90 15.33% 8,527,036,412 -2,155,745 -383.4
8.90
29.20
14.40
36 tháng
(2023-10-04) 		0.87 6.46% 13,327,027,869 -22,409,569 -835.7
7.15
29.20
14.40
60 tháng
(2021-10-14) 		-1.51 -9.57% 20,022,310,606 2,105,439 -430.5
4.29
29.20
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
11.45
 13,382,116 11.37 11.45 11.29 101,000 30,000 1.0
06/03/2025
11.37
 18,267,608 10.89 11.37 10.89 827,300 107,930 10.1
05/03/2025
10.89
 7,713,921 10.89 11.21 10.89 57,500 15,000 0.6
04/03/2025
10.97
 7,515,823 10.89 11.13 10.73 1,000 400 0.0
03/03/2025
11.05
 28,903,276 11.29 11.37 10.81 28,000 743,000 -10.0
28/02/2025
11.37
 8,858,028 11.45 11.60 11.29 32,900 778,700 -10.7
27/02/2025
11.37
 11,784,197 11.45 11.52 11.13 1,000 194,600 -2.7
26/02/2025
11.37
 11,240,493 11.37 11.60 11.29 285,000 118,700 2.4
25/02/2025
11.45
 12,620,895 10.49 11.76 10.49 399,300 103,100 4.3
24/02/2025
11.52
 9,737,371 10.17 11.52 10.17 1,158,500 800 16.5
21/02/2025
11.29
 8,191,228 11.37 11.45 11.21 355,400 0 5.1
20/02/2025
11.45
 7,714,176 11.29 11.52 11.29 5,087,900 14,700 71.8
19/02/2025
11.37
 8,307,659 11.21 11.52 11.21 4,268,200 28,000 59.3
18/02/2025
11.29
 14,376,506 11.05 11.37 10.89 539,100 324,100 3.1
17/02/2025
11.13
 16,217,927 10.81 11.37 10.81 246,500 1,570,100 -18.4
14/02/2025
10.89
 16,039,761 10.73 11.05 10.73 2,877,300 945,600 26.2
13/02/2025
10.73
 4,474,482 10.17 10.81 10.09 2,000,000 125,200 25.1
12/02/2025
10.73
 6,740,441 9.70 10.97 9.70 345,000 107,700 3.2
11/02/2025
10.73
 7,797,751 10.57 10.81 10.41 615,900 77,300 7.3
10/02/2025
10.65
 12,907,207 10.73 10.89 10.57 1,001,600 91,050 12.3
07/02/2025
10.81
 13,254,976 10.89 10.97 10.65 9,230,500 397,400 118.4
06/02/2025
10.89
 10,602,630 9.86 11.13 9.86 102,000 1,070,300 -13.4
05/02/2025
10.89
 6,781,706 10.41 11.05 10.01 34,000 417,800 -5.3
04/02/2025
10.97
 25,304,055 9.70 11.05 9.30 988,400 1,096,260 -1.4
03/02/2025
11.37
 8,858,028 11.45 11.60 11.29 32,900 778,700 -10.7
31/01/2025
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
30/01/2025
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
29/01/2025
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
28/01/2025
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
27/01/2025
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
24/01/2025
10.17
 5,764,540 9.22 10.25 9.22 271,900 89,400 2.3
23/01/2025
10.17
 10,407,000 9.86 10.25 9.78 355,500 21,700 4.2
22/01/2025
9.86
 8,846,609 9.86 10.01 9.86 446,000 270,000 2.2
21/01/2025
9.86
 15,147,082 9.46 10.09 8.98 504,900 320,980 2.1
20/01/2025
9.54
 6,370,137 8.98 9.86 8.98 500 249,700 -3.0
17/01/2025
9.70
 4,890,344 9.38 9.70 9.38 100,000 22,800 0.9
16/01/2025
9.46
 9,398,989 8.58 9.78 8.58 67,100 437,000 -4.5
15/01/2025
9.22
 8,881,350 8.03 9.30 8.03 801,400 786,000 0.2
14/01/2025
8.90
 4,381,745 8.98 9.14 8.66 39,700 636,600 -6.8
13/01/2025
9.06
 7,702,756 8.43 9.22 8.19 420,100 807,000 -4.4
10/01/2025
9.06
 7,515,865 9.22 9.46 8.58 40,400 210,950 -2.0
09/01/2025
9.38
 3,652,061 8.58 9.62 8.58 15,100 643,300 -7.4
08/01/2025
9.54
 4,736,814 9.54 9.62 8.98 154,900 470,000 -3.8
07/01/2025
10.17
 7,136,200 9.46 10.33 9.46 12,900 0 0.2
06/01/2025
9.70
 6,299,758 9.94 10.01 9.70 15,000 55,500 -0.5
03/01/2025
9.94
 5,583,633 10.09 10.25 9.46 100 636,832 -8.1
02/01/2025
10.17
 3,701,067 9.46 10.33 9.46 4,900 447,600 -5.7
01/01/2025
10.17
 4,484,129 10.25 10.33 10.17 0 541,300 -7.0
31/12/2024
10.17
 4,484,129 10.25 10.33 10.17 0 541,300 -7.0
30/12/2024
10.33
 4,635,312 10.17 10.41 10.17 151,600 693,000 -7.0
27/12/2024
10.33
 4,099,049 10.25 10.49 10.25 8,000 416,000 -5.3
26/12/2024
10.33
 1,990,955 10.41 10.57 10.33 0 30,400 -0.4
25/12/2024
10.41
 8,551,815 9.54 10.65 9.54 458,700 0 6.1
24/12/2024
10.25
 3,503,486 9.54 10.41 9.54 0 0 0
23/12/2024
10.33
 3,992,304 10.33 10.49 10.25 0 415,400 -5.4
20/12/2024
10.33
 4,560,162 10.33 10.49 10.25 28,800 647,100 -8.0
19/12/2024
10.41
 7,025,717 10.57 10.57 10.25 0 966,800 -12.6
18/12/2024
10.57
 5,298,772 10.33 10.65 10.33 62,000 1,800,100 -23.0
17/12/2024
10.57
 2,505,294 10.57 10.65 10.49 0 308,300 -4.1
16/12/2024
10.57
 3,826,978 10.49 10.65 10.49 17,200 0 0.2
13/12/2024
10.49
 3,541,441 10.65 10.65 10.49 16,000 0 0.2
12/12/2024
10.65
 5,108,514 10.33 10.81 10.33 18,700 485,386 -6.3
11/12/2024
10.73
 8,687,158 10.81 10.89 10.57 48,300 317,300 -3.6
10/12/2024
10.73
 4,593,050 10.73 10.97 10.65 71,500 17,011 0.7
09/12/2024
10.81
 5,484,760 10.73 11.05 10.65 55,500 117,200 -0.9
06/12/2024
15.50
 18,429,021 14.31 15.58 13.99 881,178 140,269 14.4
05/12/2024
15.10
 19,328,553 15.10 15.26 14.78 750,300 0 14.1
04/12/2024
16.53
 29,052,672 15.98 16.61 15.74 147,600 18,810 2.7
03/12/2024
14.07
 18,900,315 14.31 14.39 13.99 45,900 2,807,300 -49.2
02/12/2024
13.99
 17,812,305 13.91 14.15 13.83 45,001 1,089,900 -18.3
29/11/2024
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
28/11/2024
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
27/11/2024
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
26/11/2024
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 0.0
25/11/2024
10.41
 3,001,199 10.25 10.41 10.25 47,600 12,600 0.5
22/11/2024
10.33
 4,057,974 10.41 10.57 10.33 34,300 129,625 -1.3
21/11/2024
10.49
 2,603,942 10.41 10.65 10.41 83,000 64,900 0.2
20/11/2024
10.41
 7,798,372 9.54 10.73 9.54 238,200 2,029,900 -23.6
19/11/2024
10.25
 5,366,907 10.41 10.65 10.25 100 2,135,900 -27.9
18/11/2024
10.49
 8,790,635 9.70 10.73 9.70 526,400 2,076,300 -20.4
15/11/2024
10.49
 9,284,727 10.81 10.89 10.41 52,000 1,500,900 -19.3
14/11/2024
10.81
 6,207,130 10.97 11.13 10.73 11,000 568,880 -7.7
13/11/2024
11.05
 4,517,088 10.97 11.13 10.97 300 172,700 -2.4
12/11/2024
11.13
 4,076,978 11.13 11.29 11.13 48,500 68,000 -0.3
11/11/2024
11.13
 6,288,932 11.21 11.29 10.97 0 295,600 -4.1
08/11/2024
11.21
 4,155,673 11.29 11.45 11.21 2,000 206,064 -2.9
07/11/2024
11.29
 4,450,958 11.37 11.52 11.29 300,000 128,900 2.4
06/11/2024
11.29
 5,040,337 10.33 11.37 10.33 82,400 43,400 0.5
05/11/2024
11.13
 2,634,571 11.13 11.29 11.13 500 154,600 -2.2
04/11/2024
11.13
 6,023,042 11.13 11.29 10.97 54,800 116,700 -0.9
01/11/2024
11.13
 4,735,307 11.21 11.37 11.13 100 19,900 -0.3
31/10/2024
11.29
 5,481,127 11.29 11.45 10.33 87,100 0 1.2
30/10/2024
11.21
 5,447,446 11.21 11.37 11.05 0 70,300 -1.0
29/10/2024
11.29
 4,151,973 11.13 11.37 10.97 149,000 300 2.1
28/10/2024
11.13
 12,259,022 10.81 11.37 10.81 384,000 8,244,823 -111.1
25/10/2024
11.29
 5,588,764 11.21 11.37 11.13 22,100 11,700 0.1
24/10/2024
11.21
 9,282,463 11.45 11.60 11.21 215,200 2,950,400 -39.4
23/10/2024
11.52
 9,260,677 11.45 11.68 11.37 14,000 3,228,600 -46.6
22/10/2024
11.60
 12,827,095 11.84 11.92 11.52 49,300 3,121,700 -45.4
21/10/2024
11.84
 10,524,599 11.92 12.16 11.29 101,000 20,000 1.2

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