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)
04/01/2024
14.27
 28,741,650 14.35 14.65 14.27 202,017 11,300 3.6
03/01/2024
14.27
 9,219,422 14.12 14.27 14.04 2,860 51,200 -0.9
02/01/2024
14.12
 17,224,299 14.20 14.58 14.04 73,800 0 1.4
29/12/2023
14.43
 14,182,609 12.98 14.50 12.98 3,337,930 1,600,000 32.9
28/12/2023
14.35
 10,740,792 14.43 14.50 14.27 86,020 52,007 0.6
27/12/2023
14.35
 14,868,378 14.35 14.58 14.27 100,100 50,300 1.0
26/12/2023
14.27
 11,906,653 12.82 14.43 12.82 61,870 1,503,064 -26.2
25/12/2023
14.20
 10,740,261 14.20 14.35 13.97 68,800 250,025 -3.4
22/12/2023
14.12
 30,681,507 14.20 14.58 13.97 900 265,100 -5.0
21/12/2023
14.35
 8,852,263 14.35 14.35 14.12 149,300 305,401 -2.9
20/12/2023
14.35
 12,433,200 14.20 14.50 14.20 2,100 255,103 -4.8
19/12/2023
14.35
 19,144,415 13.97 14.35 13.89 20,200 209,905 -3.5
18/12/2023
13.97
 11,270,715 13.97 14.20 13.89 27,700 12,287 0.3
15/12/2023
14.12
 17,648,005 13.89 14.27 13.82 21 2,237,800 -41.3
14/12/2023
13.89
 18,356,795 13.97 14.20 13.82 300 793,100 -14.6
13/12/2023
13.89
 20,496,428 14.20 14.43 13.74 44,000 53,700 -0.2
12/12/2023
14.20
 10,056,733 14.12 14.43 12.90 40,917 83,397 -0.8
11/12/2023
14.27
 20,664,872 14.12 14.43 13.89 30,800 38,300 -0.1
08/12/2023
14.12
 19,222,195 14.43 14.58 14.04 172,300 0 3.3
07/12/2023
14.43
 65,432,346 15.04 15.11 14.04 100,200 137,600 -0.7
06/12/2023
15.04
 17,675,431 14.81 15.04 14.65 5,200 744,128 -14.4
05/12/2023
14.81
 20,829,500 14.35 15.04 14.35 5,700 1,945,715 -37.6
04/12/2023
14.88
 44,484,148 14.12 15.19 14.12 117,300 1,213,492 -21.5
01/12/2023
6.87
 8,686,022 6.95 7.02 6.72 140,400 36,800 0.9
30/11/2023
13.82
 40,031,591 13.82 14.20 13.74 49,000 3,038,204 -54.8
29/11/2023
13.82
 23,793,094 13.43 13.89 13.43 3,214,400 53,900 56.6
28/11/2023
13.43
 19,877,096 12.59 13.59 12.59 17,500 33,100 -0.3
27/11/2023
13.28
 12,652,657 13.59 13.74 13.20 35,389 6,200 0.5
24/11/2023
13.59
 36,349,227 12.98 13.59 12.75 93,100 0 1.6
23/11/2023
12.98
 28,489,632 14.04 14.20 12.98 286,900 0 4.9
22/11/2023
14.04
 29,182,745 13.74 14.04 13.66 0 101,400 -1.8
21/11/2023
13.74
 20,971,349 13.74 14.04 13.66 40 7,100 -0.1
20/11/2023
13.74
 32,135,791 13.13 13.97 12.44 11,055 19,210 -0.2
17/11/2023
13.28
 38,121,066 13.82 14.04 13.20 17,520 28,300 -0.2
16/11/2023
13.82
 16,036,955 13.36 13.82 13.36 36,610 11,300 0.4
15/11/2023
13.51
 34,084,931 12.14 14.27 12.14 16,100 16,000 0.0
14/11/2023
13.43
 27,676,750 13.43 14.04 13.28 829,431 1,164,400 -5.9
13/11/2023
13.36
 33,880,691 13.28 13.51 12.98 14,000 169,000 -2.7
10/11/2023
13.28
 35,874,188 13.20 13.66 12.98 2,000 32,000 -0.5
09/11/2023
13.20
 36,449,787 13.43 13.82 13.20 363,700 1,375,700 -17.9
08/11/2023
13.28
 43,403,550 11.14 13.28 11.14 6,614,300 4,761,500 27.6
07/11/2023
10.84
 18,024,014 10.91 11.07 10.76 2,022,100 26,230 28.3
06/11/2023
12.21
 33,884,165 11.68 12.21 10.84 10,650,800 3,607,900 110.3
03/11/2023
11.68
 28,951,640 11.83 11.98 11.37 1,473,900 1,525,800 -1.0
02/11/2023
11.75
 37,509,188 10.91 11.83 10.69 9,370,100 817,000 127.8
01/11/2023
10.76
 47,367,812 9.69 10.76 9.31 14,167,500 982,800 178.7
31/10/2023
9.85
 34,571,425 10.69 10.76 9.77 1,031,840 2,006,200 -13.1
30/10/2023
10.53
 19,534,894 11.53 11.53 10.53 392,700 1,088,700 -10.2
27/10/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
26/10/2023
11.22
 63,141,573 12.21 12.37 11.14 139,200 2,336,000 -32.6
25/10/2023
12.37
 24,660,999 12.59 12.98 12.29 36,000 1,400,500 -22.6
24/10/2023
12.59
 19,326,762 11.22 12.75 11.22 2,100 1,885,902 -30.9
23/10/2023
12.44
 17,653,797 12.82 12.82 12.29 710 1,823,900 -30.0
20/10/2023
12.75
 29,017,008 12.06 12.75 11.53 5,402 35,604 -0.5
19/10/2023
12.06
 19,739,679 12.59 12.75 12.06 10,900 1,000 0.2
18/10/2023
12.59
 38,260,703 12.44 12.98 11.68 21,104 594,800 -9.5
17/10/2023
12.37
 27,620,360 13.51 13.74 12.37 344,800 200,100 2.4
16/10/2023
13.51
 20,752,115 13.89 13.97 13.43 2,800 1,764,500 -31.7
13/10/2023
13.89
 22,187,238 13.74 14.04 13.43 112,600 9,600 1.9
12/10/2023
13.82
 24,528,720 13.89 14.12 13.43 58,400 43,700 0.3
11/10/2023
13.89
 29,895,972 13.28 13.97 13.13 41,200 5,200 0.6
10/10/2023
13.20
 24,511,764 13.43 13.82 13.20 3,200 600 0.0
09/10/2023
13.43
 23,395,312 13.20 13.59 13.05 37,900 135,100 -1.7
06/10/2023
13.20
 24,169,014 12.59 13.28 12.37 5,800 7,780 0.0
05/10/2023
12.67
 18,812,622 12.98 13.20 12.59 0 41,298 -0.7
04/10/2023
12.90
 33,973,051 11.98 13.20 11.53 15,480 131,600 -1.9
03/10/2023
12.14
 40,338,674 13.28 13.28 12.14 45,898 89,800 -0.7
02/10/2023
13.28
 16,069,763 13.13 13.51 13.13 436,600 27,375 7.1
29/09/2023
13.13
 21,508,904 13.36 13.66 13.05 1,543,100 181,100 23.7
28/09/2023
13.28
 24,779,275 13.66 13.66 12.82 764,700 38,547 12.7
27/09/2023
13.51
 31,573,673 12.59 13.51 12.44 14,300 285,047 -4.7
26/09/2023
12.52
 33,079,168 11.83 13.36 11.83 18,300 325,458 -5.1
25/09/2023
12.29
 38,692,472 13.36 13.74 12.29 131,100 153,673 -0.4
22/09/2023
13.59
 53,071,128 14.50 14.65 13.28 253,039 257,325 0.0
21/09/2023
14.65
 31,980,179 15.42 15.57 14.58 37,700 529,891 -9.8
20/09/2023
15.42
 13,758,129 15.04 15.49 14.96 31,400 1,053,000 -20.5
19/09/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
18/09/2023
14.88
 18,867,666 14.96 15.27 14.58 145,819 72,609 1.4
15/09/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
14/09/2023
14.96
 26,748,401 15.57 15.57 14.81 31,501 50,900 -0.4
13/09/2023
15.49
 18,944,376 15.65 15.80 15.11 30,800 8,700 0.5
12/09/2023
15.65
 27,208,077 14.20 15.65 14.20 82,100 320,600 -4.6
11/09/2023
14.35
 22,373,183 14.50 14.88 14.27 31,700 239,207 -3.9
08/09/2023
14.35
 11,893,255 14.50 14.58 14.35 69,100 2,002 1.3
07/09/2023
14.43
 13,285,522 14.58 14.73 14.43 82,600 22,865 1.1
06/09/2023
14.58
 17,401,465 13.97 14.81 13.89 210,800 10,664 3.8
05/09/2023
14.04
 18,169,741 14.35 14.35 13.59 2,000 80,101 -1.4
31/08/2023
14.20
 16,553,147 14.12 14.27 14.04 152,600 39,500 2.1
30/08/2023
14.12
 22,724,693 13.51 14.20 13.36 16,500 9,900 0.1
29/08/2023
13.51
 24,446,419 13.20 13.59 13.13 2,010,121 13,100 34.9
28/08/2023
13.20
 22,863,191 12.90 13.20 12.90 62,500 7,800 0.9
25/08/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
24/08/2023
12.90
 30,421,805 12.21 12.90 12.14 19,500 1,438,578 -23.4
23/08/2023
12.21
 17,258,252 12.52 12.75 12.21 51,000 163,700 -1.9
22/08/2023
12.52
 33,407,902 11.98 12.52 11.45 78,100 52,731 0.4
21/08/2023
11.91
 25,522,746 11.53 12.21 11.37 21,450 166,500 -2.2
18/08/2023
11.53
 45,197,426 12.75 12.75 11.53 36,320 175,100 -2.3
17/08/2023
12.75
 25,806,175 12.75 13.28 12.67 39,001 42,800 -0.1
16/08/2023
12.75
 14,712,840 12.59 12.75 12.44 8,095 18,200 -0.2
15/08/2023
12.67
 11,842,364 12.82 12.98 12.59 815 122,400 -2.0

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