CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.40 -12.77% 310,826,100 12,899,100 212.2
16.40
19.70
16.60
2 tháng
(2026-01-16) 		-3.80 -18.81% 587,035,900 -2,343,300 -79.1
16.40
20.20
16.60
3 tháng
(2025-12-17) 		-4.60 -21.90% 930,980,200 -4,456,600 -122.5
16.40
21.90
16.60
6 tháng
(2025-09-18) 		-8.90 -35.18% 2,250,616,900 -57,768,700 -1,489.6
16.40
27.40
16.60
12 tháng
(2025-03-24) 		4.40 36.65% 5,478,536,200 4,166,626 -392.1
9.30
29.20
16.60
24 tháng
(2024-03-27) 		0.11 0.65% 8,185,984,647 -25,198,434 -888.8
8.90
29.20
16.60
36 tháng
(2023-04-03) 		8.85 117.20% 13,944,527,112 -4,310,845 -715.6
7.39
29.20
16.60
60 tháng
(2021-04-12) 		3.80 30.14% 18,754,205,567 -15,757,589 -868.8
4.29
29.20
16.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2022
11.37
 13,962,660 11.13 11.45 10.81 3,100 72,162 -1.0
02/08/2022
11.13
 19,520,537 11.29 11.52 10.97 432,000 128,038 4.4
01/08/2022
11.29
 20,380,286 10.41 11.37 10.33 360,000 406,000 -0.6
29/07/2022
10.41
 11,319,475 10.33 10.65 10.33 0 0 0
28/07/2022
10.33
 17,226,263 9.78 10.57 9.86 214,600 3,000 2.7
27/07/2022
9.78
 9,565,659 9.70 9.86 9.46 5,000 0 0.1
26/07/2022
9.70
 6,493,031 9.86 9.94 9.70 30,000 10,000 0.2
25/07/2022
9.86
 8,570,451 10.01 10.09 9.70 5,100 39,040 -0.4
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
22/07/2022
10.01
 13,060,524 9.79 10.49 10.01 8,000 0 0.1
21/07/2022
9.79
 17,462,442 9.86 9.98 9.54 2,100 500 0.0
20/07/2022
9.86
 12,924,387 9.54 10.11 9.73 2,000 0 0.0
19/07/2022
9.54
 13,118,580 9.79 10.75 9.41 5,300 39,800 -0.5
18/07/2022
9.79
 9,954,140 9.73 10.05 9.73 100 10 0.0
15/07/2022
9.73
 9,167,545 9.98 10.36 9.73 2,100 480,400 -7.5
14/07/2022
9.98
 18,434,609 9.28 10.11 9.09 2,500 490,700 -7.3
13/07/2022
9.28
 12,045,446 9.09 9.60 9.09 2,300 493,200 -7.2
12/07/2022
9.09
 6,430,163 8.90 9.16 8.71 3,000 543,600 -7.6
11/07/2022
8.90
 8,774,185 9.16 9.35 8.27 1,400 0 0.0
08/07/2022
9.16
 12,213,956 8.77 9.28 8.71 0 358,500 -5.0
07/07/2022
8.77
 5,458,837 8.84 8.97 8.65 4,300 30,400 -0.4
06/07/2022
8.84
 7,487,279 9.22 9.35 8.71 0 61,800 -0.9
05/07/2022
9.22
 5,200,768 9.54 9.73 9.22 1,200 0 0.0
04/07/2022
9.54
 6,436,982 9.22 9.86 9.22 0 2,500 -0.0
01/07/2022
9.22
 9,507,509 8.65 9.28 8.52 5,000 3,456,700 -49.0
30/06/2022
8.65
 7,113,840 9.41 9.54 8.65 2,000 555 0.0
29/06/2022
9.41
 6,556,057 9.35 9.79 9.22 5,100 6,000 -0.0
28/06/2022
9.35
 7,173,508 9.54 9.66 8.58 1,000,600 0 15.0
27/06/2022
9.54
 6,316,628 9.03 9.66 9.03 60,400 1,000,000 -13.9
24/06/2022
9.03
 6,545,565 9.03 9.35 8.90 100 0 0.0
23/06/2022
9.03
 5,468,448 8.90 9.09 8.71 3,800 0 0.1
22/06/2022
8.90
 6,909,637 8.46 9.22 7.63 0 2,500 -0.0
21/06/2022
8.46
 8,126,979 7.76 8.52 7.63 1,000 520,500 -6.8
20/06/2022
7.76
 8,595,774 8.46 8.84 7.76 18,000 1,012,100 -12.7
17/06/2022
8.46
 9,606,785 9.22 9.22 8.46 781,200 2,635,800 -24.2
16/06/2022
9.22
 5,066,804 9.22 9.79 9.16 5,000 0 0.1
15/06/2022
9.22
 7,862,749 9.92 10.17 9.03 15,400 1,059,200 -15.7
14/06/2022
9.92
 6,262,983 10.05 10.30 9.54 19,100 24,000 -0.1
13/06/2022
10.05
 11,138,179 11.13 11.13 10.05 13,500 145,200 -2.1
10/06/2022
11.13
 8,578,586 11.76 11.76 11.13 16,700 0 0.3
09/06/2022
11.76
 6,584,625 11.64 12.02 11.57 2,058,600 0 38.4
08/06/2022
11.64
 8,160,489 11.19 11.95 11.25 1,200,100 32,400 21.4
07/06/2022
11.19
 15,590,133 11.38 11.57 10.36 1,001,200 0 17.7
06/06/2022
11.38
 8,095,522 11.57 12.02 11.38 7,800 0 0.1
03/06/2022
11.57
 6,862,897 11.76 12.02 11.32 3,300 31,100 -0.5
02/06/2022
11.76
 15,287,426 11.70 12.40 11.64 100,000 11,900 1.7
01/06/2022
11.70
 8,661,081 11.57 11.76 11.25 1,257,000 5,000 22.5
31/05/2022
11.57
 8,407,620 11.45 11.64 11.19 316,500 60,100 4.7
30/05/2022
11.45
 7,587,492 11.38 11.89 11.25 5,000 38,500 -0.6
27/05/2022
11.38
 9,031,687 11.45 11.76 11.19 8,100 0 0.1
26/05/2022
11.45
 8,914,708 11.57 11.89 11.25 32,100 1,300 0.6
25/05/2022
11.57
 12,467,395 10.81 11.76 10.81 42,148 45,700 -0.1
24/05/2022
10.81
 12,857,572 10.24 10.81 9.60 48,700 50,000 -0.0
23/05/2022
10.24
 13,169,921 11.06 11.25 9.98 7,700 60,900 -0.9
20/05/2022
11.06
 8,594,754 11.00 11.45 10.68 3,100 2,000 0.0
19/05/2022
11.00
 13,706,930 10.49 11.25 9.79 42,700 111,700 -1.2
18/05/2022
10.49
 12,252,125 10.68 11.45 10.49 86,700 5,010 1.4
17/05/2022
10.68
 8,189,026 9.73 10.68 8.77 7,600 704,251 -11.0
16/05/2022
9.73
 17,136,549 8.97 9.79 8.97 103,500 2,672,500 -38.8
13/05/2022
8.97
 12,423,743 9.60 9.79 8.65 0 1,876,425 -27.6
12/05/2022
9.60
 6,783,008 10.36 10.36 9.41 184,100 45,000 2.1
11/05/2022
10.36
 3,080,170 10.17 10.49 9.98 1,700 8,000 -0.1
10/05/2022
10.17
 6,564,471 9.54 10.17 8.58 8,011 230,652 -3.4
09/05/2022
9.54
 7,402,755 10.56 11.13 9.54 10,150 173,500 -2.5
06/05/2022
10.56
 5,032,242 11.70 11.70 10.56 261,100 0 4.5
05/05/2022
11.70
 4,124,962 11.89 12.27 10.75 13,500 6,000 0.1
04/05/2022
11.89
 2,271,245 12.34 12.46 11.13 3,900 3,340 0.0
29/04/2022
12.34
 4,193,924 12.14 12.65 11.95 300 800 -0.0
28/04/2022
12.14
 3,242,639 12.34 12.53 12.14 1,600 30,900 -0.6
27/04/2022
12.34
 2,670,708 12.27 12.46 11.95 1,100 28,700 -0.5
26/04/2022
12.27
 5,435,086 11.76 12.27 10.62 9,400 555,700 -10.1
25/04/2022
11.76
 6,348,382 13.03 13.42 11.76 311,800 161,200 2.5
22/04/2022
13.03
 4,474,300 13.03 13.61 12.78 500 67,200 -1.4
21/04/2022
13.03
 5,923,600 13.10 13.73 12.21 30,800 376,300 -7.2
20/04/2022
13.10
 3,833,782 13.29 13.73 12.02 223,500 87,000 2.8
19/04/2022
13.29
 3,515,900 14.05 14.62 13.03 0 0 0
18/04/2022
14.05
 4,519,300 15.51 15.51 13.99 0 0 0
15/04/2022
15.51
 3,065,300 16.28 16.53 14.75 0 0 0
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
14/04/2022
16.28
 5,044,100 15.90 17.49 16.02 3,600 364,600 -9.5
13/04/2022
15.90
 8,542,254 15.90 16.15 15.56 1,161,000 11,700 43.5
12/04/2022
15.90
 9,325,568 16.06 16.27 14.68 35,200 1,500 1.2
08/04/2022
16.06
 8,545,744 16.94 16.94 15.94 12,703 19,900 -0.3
07/04/2022
16.94
 6,259,204 17.65 17.78 16.94 28,700 1,200 1.1
06/04/2022
17.65
 4,299,773 17.78 17.99 17.36 10,400 25,400 -0.6
05/04/2022
17.78
 3,888,076 18.11 18.28 17.78 12,600 3,500 0.4
04/04/2022
18.11
 7,859,574 17.28 18.49 17.23 27,800 1,000 1.2
01/04/2022
17.28
 3,680,500 16.94 17.28 16.69 0 0 0
31/03/2022
16.94
 2,686,601 16.94 17.32 16.90 700 119,100 -4.8
30/03/2022
16.94
 3,957,107 17.23 17.44 15.56 4,100 115,200 -4.5
29/03/2022
17.23
 3,161,910 17.07 17.49 17.03 8,100 3,000 0.2
28/03/2022
17.07
 5,512,924 17.65 17.65 16.82 3,900 208,450 -8.4
25/03/2022
17.65
 3,497,732 17.99 18.11 16.73 100 0 0.0
24/03/2022
17.99
 4,356,094 18.03 18.28 17.99 200 300 -0.0
23/03/2022
18.03
 6,214,384 17.70 18.11 17.61 700 5,800 -0.2
22/03/2022
17.70
 4,812,648 17.44 17.78 17.44 2,100 1,000 0.0
21/03/2022
17.44
 3,715,626 17.32 17.53 17.19 1,700 200,700 -8.2
18/03/2022
17.32
 5,649,801 17.28 17.57 17.03 843,100 392,200 18.7
17/03/2022
17.28
 2,507,844 17.03 17.82 17.07 2,200 0 0.1
16/03/2022
17.03
 3,070,030 16.90 17.23 16.94 700 0 0.0
15/03/2022
16.90
 3,233,130 16.82 17.15 16.69 202,600 5,724 8.0
14/03/2022
16.82
 4,721,640 17.28 17.36 16.52 191,400 5,000 7.5

Chính sách bảo mật | Điều khoản sử dụng |