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)
14/08/2023
12.82
 32,174,959 12.21 13.05 12.14 17,800 52,802 -0.6
11/08/2023
12.21
 16,875,708 11.75 12.21 11.60 606,702 19,700 9.3
10/08/2023
11.75
 19,226,402 12.06 12.14 11.75 245,500 15,900 3.5
09/08/2023
12.06
 18,753,251 12.29 12.44 12.06 410,200 0 6.6
08/08/2023
12.29
 17,249,132 12.44 12.52 12.14 1,745,500 15,400 27.9
07/08/2023
12.29
 25,398,063 11.91 12.44 11.91 699,400 17,641 10.9
04/08/2023
11.83
 17,333,318 11.68 11.98 11.60 53,200 536 0.8
03/08/2023
11.68
 14,969,468 11.60 11.83 11.53 8,100 0 0.1
02/08/2023
11.60
 12,638,729 11.45 11.75 11.37 251,000 33,100 3.3
01/08/2023
11.45
 17,091,009 11.98 11.98 11.45 64,549 14,000 0.8
31/07/2023
11.91
 13,847,675 11.83 11.98 11.60 1,796,400 25,025 27.6
28/07/2023
11.83
 21,642,085 11.60 11.83 11.53 244,100 62,200 2.8
27/07/2023
11.60
 15,768,289 11.60 11.75 11.45 117,400 52,000 1.0
26/07/2023
11.60
 12,183,953 11.53 11.68 11.37 2,389,500 40,500 35.5
25/07/2023
11.53
 15,923,799 11.14 11.75 11.14 4,133,600 140 62.9
24/07/2023
11.60
 23,470,100 11.22 11.60 11.22 3,650,700 19,800 54.9
21/07/2023
11.22
 22,432,739 11.07 11.22 10.91 0 0 0
20/07/2023
10.99
 13,665,410 11.07 11.14 10.84 16,000 300 0.2
19/07/2023
11.07
 16,783,226 11.07 11.22 10.99 2,060,100 2,300 29.9
18/07/2023
11.07
 12,919,921 11.22 11.30 10.99 1,429,800 31 20.9
17/07/2023
11.22
 17,430,145 11.14 11.37 11.07 959,000 2,000 14.1
14/07/2023
11.14
 21,526,020 11.07 11.14 10.76 958,500 12,062 13.7
13/07/2023
11.07
 14,623,668 10.91 11.07 10.38 0 2,130 0.0
12/07/2023
10.91
 16,772,920 10.84 11.07 10.84 828,801 25,100 11.5
11/07/2023
10.84
 18,024,014 10.91 11.07 10.76 2,022,100 26,230 28.3
10/07/2023
13.20
 24,169,014 12.59 13.28 12.37 5,800 7,780 0.0
07/07/2023
10.46
 17,137,810 10.38 10.46 10.08 1,005,500 45,000 12.9
06/07/2023
10.38
 24,484,141 10.38 10.53 10.08 2,013,700 47,000 26.8
05/07/2023
10.38
 16,905,222 10.53 10.61 10.38 25,700 18,000 0.1
04/07/2023
10.46
 25,961,602 10.23 10.53 10.15 3,012,000 3,013,900 0.0
03/07/2023
10.23
 10,455,994 10.08 10.30 10.08 2,000,100 13,400 26.6
30/06/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
29/06/2023
9.92
 33,175,627 10.38 10.38 9.92 26,500 104,330 -1.0
28/06/2023
10.30
 19,368,868 10.53 10.61 10.30 3,023,500 5,100 40.2
27/06/2023
10.46
 14,281,992 10.46 10.61 10.30 157,400 7,000 2.1
26/06/2023
10.46
 33,192,032 10.53 10.53 10.08 2,543,600 57,000 34.3
23/06/2023
10.53
 23,500,319 10.69 10.84 10.46 3,594,800 16,228 49.8
22/06/2023
10.61
 19,944,281 10.69 10.76 10.53 41,500 40,000 0.0
21/06/2023
10.69
 20,943,809 10.61 10.76 10.46 1,217,500 22,400 16.7
20/06/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
19/06/2023
10.30
 26,609,415 10.30 10.53 10.15 13,200 237,800 -3.0
16/06/2023
10.30
 44,396,972 10.23 10.84 10.23 171,900 483,230 -4.1
15/06/2023
10.23
 16,990,615 10.08 10.30 10.00 13,400 10,100 0.0
14/06/2023
10.15
 24,788,847 10.38 10.38 10.15 2,022,900 11,220 27.1
13/06/2023
10.69
 10,651,000 10.84 11.07 10.46 3,100 3,500 0.0
12/06/2023
9.92
 23,706,893 9.69 9.92 9.54 31,200 500 0.4
09/06/2023
9.69
 24,391,025 9.39 9.69 9.31 25,800 6,820 0.2
08/06/2023
9.39
 32,412,496 9.69 9.77 9.39 252,500 6,330 3.1
07/06/2023
9.69
 17,457,009 9.77 9.85 9.54 35,000 51,800 -0.2
06/06/2023
9.69
 41,409,882 9.08 9.69 9.01 45,900 60,955 -0.2
05/06/2023
9.16
 20,143,460 9.16 9.39 9.01 26,500 24,600 0.0
02/06/2023
9.16
 22,750,494 9.01 9.31 9.01 9,900 124,200 -1.4
01/06/2023
9.01
 20,962,332 8.93 9.16 8.78 33,900 15,210 0.2
31/05/2023
8.85
 22,383,835 9.01 9.08 8.70 25,900 57,900 -0.4
30/05/2023
9.01
 15,239,674 9.01 9.08 8.85 3,000 34,400 -0.4
29/05/2023
9.01
 32,213,336 8.47 9.01 8.47 2,000 11,940 -0.1
26/05/2023
8.47
 9,902,686 8.40 8.55 8.32 3,000 20,300 -0.2
25/05/2023
8.40
 11,540,259 8.55 8.55 8.32 4,900 15,030 -0.1
24/05/2023
8.47
 14,577,546 8.47 8.70 8.47 55,000 9,350 0.5
23/05/2023
8.47
 24,798,552 8.47 8.70 8.40 12,000 7,120 0.1
22/05/2023
8.47
 13,145,306 8.47 8.55 8.40 0 18,830 -0.2
19/05/2023
8.40
 13,870,916 8.24 8.47 8.24 1,000 4,830 0.0
18/05/2023
8.24
 25,791,087 8.24 8.55 8.09 100 521 0.0
17/05/2023
8.17
 28,274,650 8.40 8.47 8.17 9,000 15,830 -0.1
16/05/2023
8.40
 16,794,877 8.32 8.47 8.24 1,000 1,330 0.0
15/05/2023
8.32
 20,208,886 8.70 8.85 8.32 33,600 20,740 0.1
12/05/2023
8.63
 24,660,161 8.32 8.70 8.17 17,800 7,500 0.1
11/05/2023
8.40
 17,587,653 8.55 8.55 8.40 6,000 1,040 0.1
10/05/2023
8.47
 30,964,177 8.24 8.63 8.17 4,400 8,380 0.0
09/05/2023
8.24
 12,368,777 8.32 8.32 8.09 1,200 105,330 -1.1
08/05/2023
8.24
 38,471,527 7.79 8.24 7.79 108,100 38,130 0.8
05/05/2023
7.79
 13,461,135 7.86 7.94 7.71 3,000 30,000 -0.3
04/05/2023
7.79
 17,373,091 7.71 7.94 7.63 200 122,200 -1.2
28/04/2023
7.71
 14,960,012 7.63 7.79 7.48 15,000 10,000 0.1
27/04/2023
7.56
 8,412,841 7.63 7.63 7.48 20,000 776,600 -7.5
26/04/2023
7.56
 16,924,621 7.48 7.56 7.33 17,200 1,092,500 -10.5
25/04/2023
7.48
 24,805,238 7.79 7.86 7.48 3,000 189,510 -1.9
24/04/2023
7.79
 12,317,372 7.79 7.94 7.71 1,700 74,520 -0.7
21/04/2023
7.79
 26,895,852 7.79 8.09 7.71 24,000 251,920 -2.3
20/04/2023
7.79
 11,246,558 7.79 7.79 7.63 1,200 3,920 0.0
19/04/2023
7.71
 16,412,975 8.01 8.01 7.71 125,000 0 1.3
18/04/2023
7.94
 22,844,938 7.63 7.94 7.63 186,800 5,000 1.8
17/04/2023
7.71
 17,090,001 7.71 7.79 7.63 6,100 71,000 -0.7
14/04/2023
7.71
 35,068,820 7.86 8.09 7.71 111,500 395,679 -2.9
13/04/2023
7.86
 21,603,293 8.09 8.09 7.86 9,700 801,400 -8.3
12/04/2023
8.01
 35,843,298 8.09 8.40 7.94 101,000 803,410 -7.5
11/04/2023
8.09
 30,408,259 7.94 8.09 7.71 18,300 1,281,894 -13.1
10/04/2023
12.90
 33,973,051 11.98 13.20 11.53 15,480 131,600 -1.9
07/04/2023
7.25
 26,711,893 7.10 7.33 7.02 3,300 49,000 -0.4
06/04/2023
7.10
 30,228,463 7.63 7.63 7.10 10,000 800,000 -7.6
05/04/2023
7.40
 17,868,663 7.33 7.40 7.25 24,000 1,400 0.2
04/04/2023
7.33
 24,838,395 7.33 7.40 7.17 4,000 133,111 -1.2
03/04/2023
7.25
 22,497,876 7.17 7.40 7.10 16,500 11,800 0.0
31/03/2023
7.02
 26,601,877 6.87 7.10 6.79 15,000 800,010 -7.1
30/03/2023
6.87
 23,471,417 6.87 7.10 6.79 16,000 802,000 -7.1
29/03/2023
6.79
 15,325,815 6.79 6.87 6.64 2,000 504,400 -4.5
28/03/2023
6.79
 17,162,678 6.95 7.02 6.72 60,000 0 0.5
27/03/2023
6.95
 22,869,437 6.87 7.02 6.72 20,000 12,900 0.1
24/03/2023
6.79
 20,864,989 6.72 6.95 6.72 100 2,000 0.0
23/03/2023
6.72
 12,346,231 6.49 6.72 6.41 0 30,000 -0.3

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