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)
26/03/2025
11.14
 13,006,506 11.53 11.53 11.14 165,700 0 2.5
25/03/2025
11.45
 10,391,465 10.38 11.68 10.38 153,400 700 2.3
24/03/2025
11.53
 11,712,245 11.30 11.53 11.14 10,200 241,600 -3.4
21/03/2025
11.22
 7,188,996 10.30 11.45 10.30 11,900 1,555,735 -22.8
20/03/2025
11.37
 16,352,853 11.22 11.60 11.22 87,900 5,000 1.2
19/03/2025
11.22
 8,269,741 11.22 11.37 11.14 300 361,000 -5.3
18/03/2025
11.37
 9,617,191 11.53 11.60 11.30 36,900 40,300 -0.1
17/03/2025
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
14/03/2025
11.37
 16,543,031 10.91 11.68 10.30 517,300 50,600 6.9
13/03/2025
11.22
 12,730,329 10.30 11.53 10.30 10,000 184,400 -2.6
12/03/2025
11.45
 22,982,167 11.14 11.60 11.07 923,100 81,800 12.4
11/03/2025
11.14
 10,141,323 10.76 11.14 10.76 5,048,375 324,000 67.8
10/03/2025
11.07
 11,659,960 10.99 11.22 10.91 8,000,000 0 112.4
07/03/2025
10.99
 13,382,116 10.91 10.99 10.84 101,000 30,000 1.0
06/03/2025
10.91
 18,267,608 10.46 10.91 10.46 827,300 107,930 10.1
05/03/2025
10.46
 7,713,921 10.46 10.76 10.46 57,500 15,000 0.6
04/03/2025
10.53
 7,515,823 10.46 10.69 10.30 1,000 400 0.0
03/03/2025
10.61
 28,903,276 10.84 10.91 10.38 28,000 743,000 -10.0
28/02/2025
10.91
 8,858,028 10.99 11.14 10.84 32,900 778,700 -10.7
27/02/2025
10.91
 11,784,197 10.99 11.07 10.69 1,000 194,600 -2.7
26/02/2025
10.91
 11,240,493 10.91 11.14 10.84 285,000 118,700 2.4
25/02/2025
10.99
 12,620,895 10.08 11.30 10.08 399,300 103,100 4.3
24/02/2025
11.07
 9,737,371 9.77 11.07 9.77 1,158,500 800 16.5
21/02/2025
10.84
 8,191,228 10.91 10.99 10.76 355,400 0 5.1
20/02/2025
10.99
 7,714,176 10.84 11.07 10.84 5,087,900 14,700 71.8
19/02/2025
10.91
 8,307,659 10.76 11.07 10.76 4,268,200 28,000 59.3
18/02/2025
10.84
 14,376,506 10.61 10.91 10.46 539,100 324,100 3.1
17/02/2025
10.69
 16,217,927 10.38 10.91 10.38 246,500 1,570,100 -18.4
14/02/2025
10.46
 16,039,761 10.30 10.61 10.30 2,877,300 945,600 26.2
13/02/2025
10.30
 4,474,482 9.77 10.38 9.69 2,000,000 125,200 25.1
12/02/2025
10.30
 6,740,441 9.31 10.53 9.31 345,000 107,700 3.2
11/02/2025
10.30
 7,797,751 10.15 10.38 10.00 615,900 77,300 7.3
10/02/2025
10.23
 12,907,207 10.30 10.46 10.15 1,001,600 91,050 12.3
07/02/2025
10.38
 13,254,976 10.46 10.53 10.23 9,230,500 397,400 118.4
06/02/2025
10.46
 10,602,630 9.46 10.69 9.46 102,000 1,070,300 -13.4
05/02/2025
10.46
 6,781,706 10.00 10.61 9.62 34,000 417,800 -5.3
04/02/2025
10.53
 25,304,055 9.31 10.61 8.93 988,400 1,096,260 -1.4
24/01/2025
9.77
 5,764,540 8.85 9.85 8.85 271,900 89,400 2.3
23/01/2025
9.77
 10,407,000 9.46 9.85 9.39 355,500 21,700 4.2
22/01/2025
9.46
 8,846,609 9.46 9.62 9.46 446,000 270,000 2.2
21/01/2025
9.46
 15,147,082 9.08 9.69 8.63 504,900 320,980 2.1
20/01/2025
9.16
 6,370,137 8.63 9.46 8.63 500 249,700 -3.0
17/01/2025
9.31
 4,890,344 9.01 9.31 9.01 100,000 22,800 0.9
16/01/2025
9.08
 9,398,989 8.24 9.39 8.24 67,100 437,000 -4.5
15/01/2025
8.85
 8,881,350 7.71 8.93 7.71 801,400 786,000 0.2
14/01/2025
8.55
 4,381,745 8.63 8.78 8.32 39,700 636,600 -6.8
13/01/2025
8.70
 7,702,756 8.09 8.85 7.86 420,100 807,000 -4.4
10/01/2025
8.70
 7,515,865 8.85 9.08 8.24 40,400 210,950 -2.0
09/01/2025
9.01
 3,652,061 8.24 9.24 8.24 15,100 643,300 -7.4
08/01/2025
9.16
 4,736,814 9.16 9.24 8.63 154,900 470,000 -3.8
07/01/2025
9.77
 7,136,200 9.08 9.92 9.08 12,900 0 0.2
06/01/2025
9.31
 6,299,758 9.54 9.62 9.31 15,000 55,500 -0.5
03/01/2025
9.54
 5,583,633 9.69 9.85 9.08 100 636,832 -8.1
02/01/2025
9.77
 3,701,067 9.08 9.92 9.08 4,900 447,600 -5.7
31/12/2024
9.77
 4,484,129 9.85 9.92 9.77 0 541,300 -7.0
30/12/2024
9.92
 4,635,312 9.77 10.00 9.77 151,600 693,000 -7.0
27/12/2024
9.92
 4,099,049 9.85 10.08 9.85 8,000 416,000 -5.3
26/12/2024
9.92
 1,990,955 10.00 10.15 9.92 0 30,400 -0.4
25/12/2024
10.00
 8,551,815 9.16 10.23 9.16 458,700 0 6.1
24/12/2024
9.85
 3,503,486 9.16 10.00 9.16 0 0 0
23/12/2024
9.92
 3,992,304 9.92 10.08 9.85 0 415,400 -5.4
20/12/2024
9.92
 4,560,162 9.92 10.08 9.85 28,800 647,100 -8.0
19/12/2024
10.00
 7,025,717 10.15 10.15 9.85 0 966,800 -12.6
18/12/2024
10.15
 5,298,772 9.92 10.23 9.92 62,000 1,800,100 -23.0
17/12/2024
10.15
 2,505,294 10.15 10.23 10.08 0 308,300 -4.1
16/12/2024
10.15
 3,826,978 10.08 10.23 10.08 17,200 0 0.2
13/12/2024
10.08
 3,541,441 10.23 10.23 10.08 16,000 0 0.2
12/12/2024
10.23
 5,108,514 9.92 10.38 9.92 18,700 485,386 -6.3
11/12/2024
10.30
 8,687,158 10.38 10.46 10.15 48,300 317,300 -3.6
10/12/2024
10.30
 4,593,050 10.30 10.53 10.23 71,500 17,011 0.7
09/12/2024
10.38
 5,484,760 10.30 10.61 10.23 55,500 117,200 -0.9
06/12/2024
14.88
 18,429,021 13.74 14.96 13.43 881,178 140,269 14.4
05/12/2024
14.50
 19,328,553 14.50 14.65 14.20 750,300 0 14.1
04/12/2024
15.88
 29,052,672 15.34 15.95 15.11 147,600 18,810 2.7
03/12/2024
13.51
 18,900,315 13.74 13.82 13.43 45,900 2,807,300 -49.2
02/12/2024
13.43
 17,812,305 13.36 13.59 13.28 45,001 1,089,900 -18.3
29/11/2024
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
28/11/2024
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
27/11/2024
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
26/11/2024
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
25/11/2024
10.00
 3,001,199 9.85 10.00 9.85 47,600 12,600 0.5
22/11/2024
9.92
 4,057,974 10.00 10.15 9.92 34,300 129,625 -1.3
21/11/2024
10.08
 2,603,942 10.00 10.23 10.00 83,000 64,900 0.2
20/11/2024
10.00
 7,798,372 9.16 10.30 9.16 238,200 2,029,900 -23.6
19/11/2024
9.85
 5,366,907 10.00 10.23 9.85 100 2,135,900 -27.9
18/11/2024
10.08
 8,790,635 9.31 10.30 9.31 526,400 2,076,300 -20.4
15/11/2024
10.08
 9,284,727 10.38 10.46 10.00 52,000 1,500,900 -19.3
14/11/2024
10.38
 6,207,130 10.53 10.69 10.30 11,000 568,880 -7.7
13/11/2024
10.61
 4,517,088 10.53 10.69 10.53 300 172,700 -2.4
12/11/2024
10.69
 4,076,978 10.69 10.84 10.69 48,500 68,000 -0.3
11/11/2024
10.69
 6,288,932 10.76 10.84 10.53 0 295,600 -4.1
08/11/2024
10.76
 4,155,673 10.84 10.99 10.76 2,000 206,064 -2.9
07/11/2024
10.84
 4,450,958 10.91 11.07 10.84 300,000 128,900 2.4
06/11/2024
10.84
 5,040,337 9.92 10.91 9.92 82,400 43,400 0.5
05/11/2024
10.69
 2,634,571 10.69 10.84 10.69 500 154,600 -2.2
04/11/2024
10.69
 6,023,042 10.69 10.84 10.53 54,800 116,700 -0.9
01/11/2024
10.69
 4,735,307 10.76 10.91 10.69 100 19,900 -0.3
31/10/2024
10.84
 5,481,127 10.84 10.99 9.92 87,100 0 1.2
30/10/2024
10.76
 5,447,446 10.76 10.91 10.61 0 70,300 -1.0
29/10/2024
10.84
 4,151,973 10.69 10.91 10.53 149,000 300 2.1

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