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)
06/06/2024
14.20
 8,862,364 14.12 14.35 14.12 0 0 0
05/06/2024
14.12
 11,719,462 14.12 14.50 14.04 800 0 0.0
04/06/2024
14.20
 9,014,780 14.27 14.50 14.20 900 10,500 -0.2
03/06/2024
14.27
 10,628,723 13.89 14.35 13.89 409,611 0 7.6
31/05/2024
13.89
 6,665,773 13.97 14.12 13.89 0 56,400 -1.0
30/05/2024
13.97
 20,830,090 14.12 14.12 13.74 0 0 0
29/05/2024
14.12
 9,779,051 14.12 14.50 14.12 0 32,764 -0.6
28/05/2024
14.35
 9,420,066 14.20 14.43 14.12 40,800 49,200 -0.2
27/05/2024
14.12
 9,030,299 12.82 14.27 12.82 58,979 67,261 -0.2
24/05/2024
14.20
 30,502,358 14.81 14.81 13.97 3,251 14,200 -0.2
23/05/2024
14.81
 21,248,924 14.58 14.81 14.43 10,070 174,500 -3.1
22/05/2024
14.73
 28,434,226 13.43 15.19 13.43 78,700 9,000 1.4
21/05/2024
14.88
 18,397,598 13.51 15.04 13.51 16,500 1,000 0.3
20/05/2024
14.96
 19,644,746 15.04 15.27 14.96 164,500 1,272,000 -21.9
16/05/2024
14.81
 20,071,168 14.88 15.19 14.73 6,660 44,200 -0.7
15/05/2024
14.81
 22,611,868 14.65 15.04 14.58 100,100 29,900 1.4
14/05/2024
14.65
 18,773,535 14.50 14.81 14.35 964,751 40,149 17.8
13/05/2024
14.50
 11,067,444 14.65 14.65 14.35 0 40,900 -0.8
10/05/2024
14.50
 19,328,553 14.50 14.65 14.20 750,300 0 14.1
09/05/2024
14.35
 15,600,868 14.58 14.73 14.27 3,100 775,300 -14.6
08/05/2024
14.50
 24,629,605 14.35 14.73 14.12 1,000 140,779 -2.6
07/05/2024
14.35
 13,398,211 14.50 14.50 14.20 10,300 210,249 -3.8
06/05/2024
14.35
 24,460,632 13.97 14.50 13.89 535,200 20,200 9.6
03/05/2024
13.89
 12,955,428 13.89 14.27 13.82 200 88,900 -1.7
02/05/2024
13.89
 10,885,550 13.97 14.12 13.74 3,000 261,800 -4.7
26/04/2024
13.97
 15,190,042 13.89 14.27 13.82 21,500 70,412 -0.9
25/04/2024
14.27
 15,203,995 14.20 14.27 13.89 2,100 636,500 -11.7
24/04/2024
14.20
 23,529,347 13.36 14.35 12.37 96,400 683,900 -10.8
23/04/2024
13.66
 17,849,311 14.04 14.20 13.36 141,512 265,300 -2.3
22/04/2024
14.04
 24,252,185 13.74 14.43 13.43 321,900 227,200 1.7
19/04/2024
13.28
 44,790,623 12.82 14.20 12.82 1,215,100 1,881,547 -12.8
17/04/2024
14.20
 20,102,153 14.58 14.96 14.20 265,400 669,500 -7.8
16/04/2024
14.73
 38,201,121 14.50 14.81 14.20 578,600 151,600 8.2
15/04/2024
14.50
 50,495,135 15.88 16.33 14.50 1,878,000 661,000 23.0
12/04/2024
15.88
 29,052,672 15.34 15.95 15.11 147,600 18,810 2.7
11/04/2024
15.34
 19,549,798 15.04 15.49 14.81 411,200 66,100 7.0
10/04/2024
15.11
 11,612,702 15.34 15.49 15.04 1,400 275,100 -5.5
09/04/2024
15.42
 19,822,622 14.88 15.42 14.81 627,300 247,963 7.5
08/04/2024
14.88
 15,242,040 15.11 15.27 14.88 1,300 375,000 -7.4
05/04/2024
15.11
 27,480,207 15.49 15.57 15.11 9,900 803,200 -15.9
04/04/2024
15.57
 20,892,897 15.49 15.95 15.49 57,100 60,200 -0.1
03/04/2024
15.88
 23,464,149 16.26 16.41 15.57 364,000 279,100 1.8
02/04/2024
16.18
 32,148,622 15.49 16.33 15.19 468,400 325,210 2.8
01/04/2024
15.49
 23,819,742 15.34 15.65 15.04 421,800 41,000 7.7
29/03/2024
15.34
 18,355,814 15.72 15.80 15.34 46,700 420,662 -7.6
28/03/2024
15.72
 18,639,693 15.72 15.80 15.49 400 347,500 -7.1
27/03/2024
15.65
 16,856,877 15.57 15.88 15.49 8,300 347,600 -7.0
26/03/2024
15.57
 22,543,685 15.11 15.57 15.11 21,100 2,258,901 -44.9
25/03/2024
15.34
 39,879,054 15.27 15.80 15.19 54,700 282,575 -4.7
22/03/2024
15.27
 30,711,453 15.27 15.57 15.11 5,200 1,257,401 -25.1
21/03/2024
15.19
 58,075,662 14.73 15.42 14.73 2,974,000 870,800 42.2
20/03/2024
14.65
 25,392,000 14.35 14.65 14.27 257,610 574,500 -5.9
19/03/2024
14.35
 31,059,601 14.50 14.81 14.27 912,400 1,295,761 -7.1
18/03/2024
14.43
 49,574,580 14.43 15.04 13.82 1,492,211 404,600 20.5
15/03/2024
14.58
 29,220,309 14.58 14.73 14.27 1,161,457 437,100 13.8
14/03/2024
14.58
 63,372,543 13.89 14.81 13.89 3,125,200 370,000 52.4
13/03/2024
14.12
 32,528,200 13.20 14.20 13.20 427,800 1,961,500 -27.1
12/03/2024
13.51
 18,900,315 13.74 13.82 13.43 45,900 2,807,300 -49.2
11/03/2024
13.74
 25,532,536 14.12 14.20 13.59 301,200 1,216,600 -16.8
08/03/2024
14.12
 39,577,826 14.27 14.58 14.04 1,434,100 271,800 21.9
07/03/2024
14.27
 62,656,749 12.29 14.43 12.29 3,878,700 182,510 67.8
06/03/2024
13.59
 21,556,286 13.89 13.97 13.51 1,197,600 2,541,200 -24.2
05/03/2024
13.89
 17,984,970 12.82 13.89 12.82 2,058,400 534,000 27.6
04/03/2024
13.82
 22,089,528 13.66 14.12 13.36 1,880,200 713,000 21.3
01/03/2024
13.74
 34,231,535 13.59 13.89 13.51 2,518,500 227,151 41.2
29/02/2024
13.51
 27,899,376 13.43 13.82 13.43 712,700 1,191,300 -8.4
28/02/2024
13.43
 15,216,941 13.28 13.74 13.28 1,200 873,725 -15.5
27/02/2024
13.66
 14,094,220 13.36 13.82 13.36 1,508,000 90,600 25.3
26/02/2024
13.59
 20,440,176 13.13 13.59 12.82 407,700 1,165,964 -13.1
23/02/2024
13.20
 25,805,239 12.75 13.59 12.29 386,301 1,454,725 -18.9
22/02/2024
13.51
 11,779,116 13.66 13.82 13.51 2,810 368,220 -6.6
21/02/2024
13.66
 10,168,906 13.82 13.89 13.59 150,000 1,488,100 -23.9
20/02/2024
13.74
 23,392,593 12.67 13.97 12.67 1,472,400 2,455,300 -17.6
19/02/2024
13.66
 14,338,696 13.66 13.74 13.43 1,549,271 1,112,500 7.8
16/02/2024
13.66
 11,784,915 13.51 13.82 12.59 616,790 43,400 10.3
15/02/2024
13.66
 11,202,017 13.51 13.74 13.43 713,600 1,850,100 -20.2
07/02/2024
13.43
 17,812,305 13.36 13.59 13.28 45,001 1,089,900 -18.3
06/02/2024
13.36
 40,074,873 12.44 14.04 12.44 48,900 5,067,600 -90.5
05/02/2024
13.82
 27,073,755 13.97 14.12 13.74 139,213 6,705,400 -119.2
02/02/2024
13.97
 20,796,276 13.97 14.20 13.89 28,200 3,050,200 -55.3
01/02/2024
13.97
 8,153,697 14.04 14.12 13.89 52,356 87,970 -0.7
31/01/2024
13.97
 31,182,754 14.04 14.43 13.89 1,128,930 2,375,100 -22.8
30/01/2024
14.04
 5,877,564 13.89 14.04 13.89 500 80,800 -1.5
29/01/2024
13.97
 7,967,661 14.04 14.12 13.89 100 51,100 -0.9
26/01/2024
14.04
 8,796,779 14.12 14.20 13.97 9,000 4,400 0.1
25/01/2024
14.04
 5,798,344 14.04 14.12 13.97 13,000 11,725 0.0
24/01/2024
14.04
 13,257,997 12.67 14.27 12.67 91,430 19,800 1.3
23/01/2024
14.04
 17,875,120 14.12 14.20 13.97 600 339,400 -6.2
22/01/2024
14.20
 18,681,602 14.12 14.43 14.04 76,052 351,100 -5.1
19/01/2024
14.04
 12,750,062 14.20 14.43 14.04 31,268 130,000 -1.8
18/01/2024
14.20
 10,168,701 14.20 14.35 14.12 72,300 49,000 0.4
17/01/2024
14.20
 25,430,344 13.89 14.58 13.82 771,027 85,500 12.8
16/01/2024
14.04
 15,622,351 13.82 14.04 13.66 30,601 0 0.6
15/01/2024
13.82
 14,676,506 14.12 14.20 13.82 249,000 100,000 2.8
12/01/2024
14.04
 20,666,105 14.12 14.27 13.89 34,000 3,804,100 -69.5
11/01/2024
14.20
 20,058,538 14.04 14.43 13.97 405,400 4,001,000 -66.9
10/01/2024
14.04
 20,448,361 14.35 14.35 13.97 50,000 1,401,500 -24.9
09/01/2024
14.27
 14,393,834 14.43 14.50 14.27 122,605 1,502,800 -25.9
08/01/2024
14.35
 17,689,886 14.27 14.58 14.27 722,454 1,013,000 -5.4
05/01/2024
14.27
 11,787,716 14.43 14.43 14.20 19,433 40,502 -0.4

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