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)
12/01/2024
14.62
 20,666,105 14.70 14.86 14.47 34,000 3,804,100 -69.5
11/01/2024
14.78
 20,058,538 14.62 15.02 14.55 405,400 4,001,000 -66.9
10/01/2024
14.62
 20,448,361 14.94 14.94 14.55 50,000 1,401,500 -24.9
09/01/2024
14.86
 14,393,834 15.02 15.10 14.86 122,605 1,502,800 -25.9
08/01/2024
14.94
 17,689,886 14.86 15.18 14.86 722,454 1,013,000 -5.4
05/01/2024
14.86
 11,787,716 15.02 15.02 14.78 19,433 40,502 -0.4
04/01/2024
14.86
 28,741,650 14.94 15.26 14.86 202,017 11,300 3.6
03/01/2024
14.86
 9,219,422 14.70 14.86 14.62 2,860 51,200 -0.9
02/01/2024
14.70
 17,224,299 14.78 15.18 14.62 73,800 0 1.4
01/01/2024
15.02
 14,182,609 13.51 15.10 13.51 3,337,930 1,600,000 32.9
29/12/2023
15.02
 14,182,609 13.51 15.10 13.51 3,337,930 1,600,000 32.9
28/12/2023
14.94
 10,740,792 15.02 15.10 14.86 86,020 52,007 0.6
27/12/2023
14.94
 14,868,378 14.94 15.18 14.86 100,100 50,300 1.0
26/12/2023
14.86
 11,906,653 13.35 15.02 13.35 61,870 1,503,064 -26.2
25/12/2023
14.78
 10,740,261 14.78 14.94 14.55 68,800 250,025 -3.4
22/12/2023
14.70
 30,681,507 14.78 15.18 14.55 900 265,100 -5.0
21/12/2023
14.94
 8,852,263 14.94 14.94 14.70 149,300 305,401 -2.9
20/12/2023
14.94
 12,433,200 14.78 15.10 14.78 2,100 255,103 -4.8
19/12/2023
14.94
 19,144,415 14.55 14.94 14.47 20,200 209,905 -3.5
18/12/2023
14.55
 11,270,715 14.55 14.78 14.47 27,700 12,287 0.3
15/12/2023
14.70
 17,648,005 14.47 14.86 14.39 21 2,237,800 -41.3
14/12/2023
14.47
 18,356,795 14.55 14.78 14.39 300 793,100 -14.6
13/12/2023
14.47
 20,496,428 14.78 15.02 14.31 44,000 53,700 -0.2
12/12/2023
14.78
 10,056,733 14.70 15.02 13.43 40,917 83,397 -0.8
11/12/2023
14.86
 20,664,872 14.70 15.02 14.47 30,800 38,300 -0.1
08/12/2023
14.70
 19,222,195 15.02 15.18 14.62 172,300 0 3.3
07/12/2023
15.02
 65,432,346 15.66 15.74 14.62 100,200 137,600 -0.7
06/12/2023
15.66
 17,675,431 15.42 15.66 15.26 5,200 744,128 -14.4
05/12/2023
15.42
 20,829,500 14.94 15.66 14.94 5,700 1,945,715 -37.6
04/12/2023
15.50
 44,484,148 14.70 15.82 14.70 117,300 1,213,492 -21.5
01/12/2023
7.15
 8,686,022 7.23 7.31 6.99 140,400 36,800 0.9
30/11/2023
14.39
 40,031,591 14.39 14.78 14.31 49,000 3,038,204 -54.8
29/11/2023
14.39
 23,793,094 13.99 14.47 13.99 3,214,400 53,900 56.6
28/11/2023
13.99
 19,877,096 13.11 14.15 13.11 17,500 33,100 -0.3
27/11/2023
13.83
 12,652,657 14.15 14.31 13.75 35,389 6,200 0.5
24/11/2023
14.15
 36,349,227 13.51 14.15 13.27 93,100 0 1.6
23/11/2023
13.51
 28,489,632 14.62 14.78 13.51 286,900 0 4.9
22/11/2023
14.62
 29,182,745 14.31 14.62 14.23 0 101,400 -1.8
21/11/2023
14.31
 20,971,349 14.31 14.62 14.23 40 7,100 -0.1
20/11/2023
14.31
 32,135,791 13.67 14.55 12.96 11,055 19,210 -0.2
17/11/2023
13.83
 38,121,066 14.39 14.62 13.75 17,520 28,300 -0.2
16/11/2023
14.39
 16,036,955 13.91 14.39 13.91 36,610 11,300 0.4
15/11/2023
14.07
 34,084,931 12.64 14.86 12.64 16,100 16,000 -0.0
14/11/2023
13.99
 27,676,750 13.99 14.62 13.83 829,431 1,164,400 -5.9
13/11/2023
13.91
 33,880,691 13.83 14.07 13.51 14,000 169,000 -2.7
10/11/2023
13.83
 35,874,188 13.75 14.23 13.51 2,000 32,000 -0.5
09/11/2023
13.75
 36,449,787 13.99 14.39 13.75 363,700 1,375,700 -17.9
08/11/2023
13.83
 43,403,550 11.60 13.83 11.60 6,614,300 4,761,500 27.6
07/11/2023
11.29
 18,024,014 11.37 11.52 11.21 2,022,100 26,230 28.3
06/11/2023
12.72
 33,884,165 12.16 12.72 11.29 10,650,800 3,607,900 110.3
03/11/2023
12.16
 28,951,640 12.32 12.48 11.84 1,473,900 1,525,800 -1.0
02/11/2023
12.24
 37,509,188 11.37 12.32 11.13 9,370,100 817,000 127.8
01/11/2023
11.21
 47,367,812 10.09 11.21 9.70 14,167,500 982,800 178.7
31/10/2023
10.25
 34,571,425 11.13 11.21 10.17 1,031,840 2,006,200 -13.1
30/10/2023
10.97
 19,534,894 12.00 12.00 10.97 392,700 1,088,700 -10.2
27/10/2023
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 -0.0
26/10/2023
11.68
 63,141,573 12.72 12.88 11.60 139,200 2,336,000 -32.6
25/10/2023
12.88
 24,660,999 13.11 13.51 12.80 36,000 1,400,500 -22.6
24/10/2023
13.11
 19,326,762 11.68 13.27 11.68 2,100 1,885,902 -30.9
23/10/2023
12.96
 17,653,797 13.35 13.35 12.80 710 1,823,900 -30.0
20/10/2023
13.27
 29,017,008 12.56 13.27 12.00 5,402 35,604 -0.5
19/10/2023
12.56
 19,739,679 13.11 13.27 12.56 10,900 1,000 0.2
18/10/2023
13.11
 38,260,703 12.96 13.51 12.16 21,104 594,800 -9.5
17/10/2023
12.88
 27,620,360 14.07 14.31 12.88 344,800 200,100 2.4
16/10/2023
14.07
 20,752,115 14.47 14.55 13.99 2,800 1,764,500 -31.7
13/10/2023
14.47
 22,187,238 14.31 14.62 13.99 112,600 9,600 1.9
12/10/2023
14.39
 24,528,720 14.47 14.70 13.99 58,400 43,700 0.3
11/10/2023
14.47
 29,895,972 13.83 14.55 13.67 41,200 5,200 0.6
10/10/2023
13.75
 24,511,764 13.99 14.39 13.75 3,200 600 0.0
09/10/2023
13.99
 23,395,312 13.75 14.15 13.59 37,900 135,100 -1.7
06/10/2023
13.75
 24,169,014 13.11 13.83 12.88 5,800 7,780 -0.0
05/10/2023
13.19
 18,812,622 13.51 13.75 13.11 0 41,298 -0.7
04/10/2023
13.43
 33,973,051 12.48 13.75 12.00 15,480 131,600 -1.9
03/10/2023
12.64
 40,338,674 13.83 13.83 12.64 45,898 89,800 -0.7
02/10/2023
13.83
 16,069,763 13.67 14.07 13.67 436,600 27,375 7.1
29/09/2023
13.67
 21,508,904 13.91 14.23 13.59 1,543,100 181,100 23.7
28/09/2023
13.83
 24,779,275 14.23 14.23 13.35 764,700 38,547 12.7
27/09/2023
14.07
 31,573,673 13.11 14.07 12.96 14,300 285,047 -4.7
26/09/2023
13.04
 33,079,168 12.32 13.91 12.32 18,300 325,458 -5.1
25/09/2023
12.80
 38,692,472 13.91 14.31 12.80 131,100 153,673 -0.4
22/09/2023
14.15
 53,071,128 15.10 15.26 13.83 253,039 257,325 -0.0
21/09/2023
15.26
 31,980,179 16.06 16.21 15.18 37,700 529,891 -9.8
20/09/2023
16.06
 13,758,129 15.66 16.13 15.58 31,400 1,053,000 -20.5
19/09/2023
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 -0.0
18/09/2023
15.50
 18,867,666 15.58 15.90 15.18 145,819 72,609 1.4
15/09/2023
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 -0.0
14/09/2023
15.58
 26,748,401 16.21 16.21 15.42 31,501 50,900 -0.4
13/09/2023
16.13
 18,944,376 16.29 16.45 15.74 30,800 8,700 0.5
12/09/2023
16.29
 27,208,077 14.78 16.29 14.78 82,100 320,600 -4.6
11/09/2023
14.94
 22,373,183 15.10 15.50 14.86 31,700 239,207 -3.9
08/09/2023
14.94
 11,893,255 15.10 15.18 14.94 69,100 2,002 1.3
07/09/2023
15.02
 13,285,522 15.18 15.34 15.02 82,600 22,865 1.1
06/09/2023
15.18
 17,401,465 14.55 15.42 14.47 210,800 10,664 3.8
05/09/2023
14.62
 18,169,741 14.94 14.94 14.15 2,000 80,101 -1.4
04/09/2023
7.55
 26,711,893 7.39 7.63 7.31 3,300 49,000 -0.4
01/09/2023
7.07
 7,698,521 7.07 7.31 6.99 94,700 0 0.9
31/08/2023
14.78
 16,553,147 14.70 14.86 14.62 152,600 39,500 2.1
30/08/2023
14.70
 22,724,693 14.07 14.78 13.91 16,500 9,900 0.1
29/08/2023
14.07
 24,446,419 13.75 14.15 13.67 2,010,121 13,100 34.9
28/08/2023
13.75
 22,863,191 13.43 13.75 13.43 62,500 7,800 0.9

Chính sách bảo mật | Điều khoản sử dụng |