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)
28/10/2024
10.69
 12,259,022 10.38 10.91 10.38 384,000 8,244,823 -111.1
25/10/2024
10.84
 5,588,764 10.76 10.91 10.69 22,100 11,700 0.1
24/10/2024
10.76
 9,282,463 10.99 11.14 10.76 215,200 2,950,400 -39.4
23/10/2024
11.07
 9,260,677 10.99 11.22 10.91 14,000 3,228,600 -46.6
22/10/2024
11.14
 12,827,095 11.37 11.45 11.07 49,300 3,121,700 -45.4
21/10/2024
11.37
 10,524,599 11.45 11.68 10.84 101,000 20,000 1.2
18/10/2024
11.68
 3,273,947 10.61 11.91 10.61 7,800 56,245 -0.7
17/10/2024
11.75
 8,368,499 11.68 11.75 11.37 330,300 1,227,200 -13.5
16/10/2024
11.60
 6,279,973 11.75 11.83 11.53 500 1,644,200 -25.2
15/10/2024
11.75
 8,983,446 11.98 12.14 11.75 84,500 934,200 -13.2
14/10/2024
11.98
 6,706,236 11.83 12.14 11.83 176,700 2,400 2.7
11/10/2024
11.83
 4,335,039 11.83 11.91 11.75 39,732 1,001,500 -14.9
10/10/2024
11.83
 4,703,365 11.98 12.14 11.83 0 1,049,700 -16.5
09/10/2024
11.98
 8,906,974 11.68 12.06 11.68 629,100 1,039,700 -6.3
08/10/2024
11.75
 11,435,527 11.91 12.14 11.75 502,400 2,201,500 -26.7
07/10/2024
11.98
 11,057,622 12.06 12.21 11.83 100,000 3,657,700 -56.0
04/10/2024
12.06
 5,098,924 12.14 12.21 12.06 0 459,228 -7.3
03/10/2024
12.14
 15,628,097 12.37 12.52 12.06 0 3,038,837 -49.1
02/10/2024
12.37
 9,438,502 12.37 12.52 12.21 24,700 38,500 -0.2
01/10/2024
12.37
 22,375,568 11.91 12.67 11.91 1,029,100 459,300 9.1
30/09/2024
11.91
 8,480,190 11.91 12.14 11.83 64,900 1,056,999 -15.6
27/09/2024
11.91
 7,464,201 11.98 12.14 11.83 21,811 218,901 -3.1
26/09/2024
11.98
 8,812,115 10.99 12.14 10.99 1,071,267 32,800 16.3
25/09/2024
11.91
 12,602,650 10.53 12.06 10.53 1,728,700 50,400 26.2
24/09/2024
11.68
 5,532,363 11.60 11.68 11.45 685,900 29,500 10.0
23/09/2024
11.53
 5,627,904 11.60 11.75 11.37 416,000 1,000 6.3
20/09/2024
11.68
 7,846,870 11.75 11.98 11.60 678,000 51,700 9.6
19/09/2024
11.68
 6,277,709 10.53 11.83 10.53 92,500 71,900 0.3
18/09/2024
11.68
 11,463,230 11.37 11.91 11.37 167,300 391,430 -3.5
17/09/2024
11.45
 6,085,933 10.30 11.53 10.30 91,200 111,307 -0.3
16/09/2024
11.14
 4,113,961 10.46 11.45 10.46 0 392,700 -5.8
13/09/2024
11.30
 7,262,571 11.14 11.53 10.69 342,500 1,308,900 -14.4
12/09/2024
11.22
 5,411,625 11.07 11.53 10.30 171,000 2,011,500 -27.3
11/09/2024
11.30
 5,442,923 11.37 11.45 11.14 60,900 500,000 -6.5
10/09/2024
11.30
 12,305,385 10.46 11.75 10.46 429,800 75,926 5.3
09/09/2024
11.60
 24,049,782 11.91 12.06 11.30 784,400 1,650,100 -13.3
06/09/2024
11.91
 9,800,768 12.06 12.21 11.53 83,900 7,000 1.2
05/09/2024
12.21
 5,476,356 12.21 12.44 12.06 22,104 100 0.4
04/09/2024
12.21
 8,525,803 12.37 12.44 12.21 198 1,029,200 -16.6
30/08/2024
12.52
 9,759,992 12.44 12.59 12.29 41,451 2,026,630 -32.3
29/08/2024
12.52
 3,734,608 11.30 12.59 11.30 145,000 16,300 2.1
28/08/2024
12.52
 10,257,143 12.59 12.59 12.29 55,001 25,800 0.5
27/08/2024
12.52
 5,109,883 11.53 12.82 11.53 3,000 13,779 -0.2
26/08/2024
12.75
 11,232,078 12.98 13.13 12.67 19,400 384,900 -6.2
23/08/2024
12.82
 10,203,040 13.97 13.97 12.59 86,054 74,400 0.2
22/08/2024
12.75
 11,021,875 11.37 12.75 11.37 190,700 148,100 0.7
21/08/2024
12.59
 9,951,200 12.37 12.59 12.21 197,500 0 3.2
20/08/2024
12.29
 9,379,449 12.14 12.44 11.98 331,900 9,000 5.2
19/08/2024
12.14
 9,406,811 12.37 12.52 11.53 130,272 6,925 2.0
16/08/2024
12.37
 18,160,423 11.60 12.44 11.60 92,000 27,600 1.0
15/08/2024
11.60
 4,331,890 11.83 11.91 11.60 26,000 22,300 0.1
14/08/2024
11.83
 10,001,878 10.99 12.14 10.99 149,800 162,100 -0.2
13/08/2024
11.75
 6,986,563 11.60 11.98 11.45 11,400 200 0.2
12/08/2024
11.91
 5,479,036 10.76 11.91 10.76 296 39,300 -0.6
09/08/2024
11.68
 13,797,224 11.14 11.75 11.14 152,300 67,700 1.3
08/08/2024
11.14
 9,928,723 10.15 11.53 10.15 27,700 449,400 -6.3
07/08/2024
11.14
 6,606,592 11.14 11.30 10.99 11,300 353,000 -5.0
06/08/2024
11.14
 11,128,710 10.76 11.30 10.53 57,300 66,790 -0.1
05/08/2024
10.76
 14,251,853 11.75 11.75 10.76 17,200 393,200 -5.6
02/08/2024
11.75
 11,175,734 11.22 12.06 10.69 376,507 14,800 5.4
01/08/2024
11.53
 27,172,434 12.37 12.52 11.37 395,400 233,700 2.4
31/07/2024
12.37
 6,022,964 12.52 12.75 12.37 5,000 11,300 -0.1
30/07/2024
12.52
 7,427,057 12.52 12.82 11.83 750 381,900 -6.3
29/07/2024
12.75
 3,776,688 12.82 13.05 12.75 1,800 17,165 -0.3
26/07/2024
12.82
 4,692,326 12.67 12.90 12.67 105 302,600 -5.1
25/07/2024
12.67
 8,149,365 12.14 12.90 12.14 103,045 186,500 -1.4
24/07/2024
12.98
 11,586,513 12.90 13.05 12.67 273,800 137,400 2.3
23/07/2024
13.05
 7,129,678 13.59 13.59 13.05 1,413 395,300 -6.9
22/07/2024
13.59
 19,933,975 13.28 13.66 13.20 473,952 381,000 1.6
19/07/2024
13.20
 13,787,005 11.83 13.36 11.83 221,700 41,200 3.1
18/07/2024
13.13
 6,119,164 13.05 13.20 12.82 117,200 35,800 1.4
17/07/2024
13.05
 11,664,026 13.36 13.51 12.82 27,700 335,800 -5.4
16/07/2024
13.28
 7,383,534 12.44 13.51 12.06 173,340 8,100 2.9
15/07/2024
13.36
 4,722,380 13.20 13.51 13.20 30,654 5,000 0.5
12/07/2024
13.36
 3,931,265 13.51 13.59 13.28 800 0 0.0
11/07/2024
13.43
 7,446,943 12.06 13.59 12.06 199,750 200 3.5
10/07/2024
13.36
 6,062,043 12.59 13.59 12.44 200 50,400 -0.9
09/07/2024
13.51
 10,817,509 13.28 13.59 13.20 174,900 5,900 3.0
08/07/2024
13.28
 8,753,767 13.51 13.59 13.28 72,500 11,590 1.1
05/07/2024
13.43
 6,715,827 13.51 13.59 13.28 0 22,600 -0.4
04/07/2024
13.51
 8,422,474 13.36 13.82 13.28 0 8,800 -0.2
03/07/2024
14.27
 62,656,749 12.29 14.43 12.29 3,878,700 182,510 67.8
02/07/2024
13.20
 3,814,767 12.98 13.28 12.75 5,000 26,437 -0.4
01/07/2024
13.05
 4,831,669 12.59 13.05 11.91 75,900 426,749 -5.9
28/06/2024
12.82
 15,762,987 11.91 13.28 11.91 51,700 2,887,549 -48.3
27/06/2024
13.20
 6,506,400 13.20 13.28 13.05 0 28,800 -0.5
26/06/2024
13.20
 7,786,838 13.20 13.51 13.05 122,300 134,762 -0.2
25/06/2024
13.36
 7,335,273 12.21 13.51 11.98 294,200 136,762 2.7
24/06/2024
13.28
 27,198,979 12.52 13.97 12.52 6,100 124,600 -2.1
21/06/2024
13.89
 7,303,695 13.82 14.04 13.74 39,690 844,800 -14.7
20/06/2024
13.89
 11,663,359 13.89 14.20 13.74 100 111,200 -2.0
19/06/2024
14.04
 10,267,017 14.12 14.27 13.97 42,900 670,125 -11.6
18/06/2024
14.12
 7,069,500 12.75 14.27 12.75 16,800 60,600 -0.8
17/06/2024
14.12
 12,704,188 13.13 14.35 13.13 118,200 75,900 0.8
14/06/2024
14.27
 19,216,020 14.35 15.04 14.27 53,800 347,100 -5.7
13/06/2024
14.81
 14,146,823 14.88 15.11 14.81 48,500 147,274 -1.9
12/06/2024
14.88
 18,429,021 13.74 14.96 13.43 881,178 140,269 14.4
11/06/2024
10.84
 5,040,337 9.92 10.91 9.92 82,400 43,400 0.5
10/06/2024
14.27
 15,256,192 14.20 14.58 13.97 32,357 1,288,911 -23.6
07/06/2024
14.20
 6,800,678 14.20 14.43 14.12 0 0 0

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