CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

21.60
-0.40
(-1.82%)
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
(2025-11-05) 		-0.60 -2.65% 344,377,800 -8,094,900 -183.7
20.50
22.90
21.60
2 tháng
(2025-10-06) 		-4.70 -17.60% 962,836,300 -33,760,400 -872.0
20.50
27.40
21.60
3 tháng
(2025-09-08) 		-3.30 -13.04% 1,401,352,300 -62,136,400 -1,607.5
20.50
27.40
21.60
6 tháng
(2025-06-09) 		8.70 65.41% 3,598,216,600 11,763,811 -167.7
12.70
29.20
21.60
12 tháng
(2024-12-10) 		11.27 105.03% 5,035,085,823 29,723,467 4.2
8.90
29.20
21.60
24 tháng
(2023-12-18) 		7.45 51.25% 8,539,543,276 -47,094,739 -1,242.5
8.90
29.20
21.60
36 tháng
(2022-12-21) 		14.77 204.17% 13,815,579,513 4,398,175 -551.3
6.36
29.20
21.60
60 tháng
(2020-12-31) 		12.28 126.26% 18,186,252,115 -7,245,332 -630.3
4.29
29.20
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2022
17.28
 5,507,897 17.90 17.90 17.19 5,700 2,500 0.1
10/03/2022
17.90
 3,174,705 17.78 18.32 17.82 2,700 4,090 -0.1
09/03/2022
17.78
 5,804,029 18.07 18.24 16.27 2,900 0 0.1
08/03/2022
18.07
 7,695,265 18.36 18.62 17.90 0 4,000 -0.2
07/03/2022
18.36
 4,437,212 18.62 18.62 18.20 1,050 100 0.0
04/03/2022
18.62
 6,202,620 18.41 19.03 18.36 0 98,800 -4.4
03/03/2022
18.41
 3,543,885 18.11 18.41 18.07 700 32,300 -1.4
02/03/2022
18.11
 6,621,023 18.62 19.41 17.95 7,400 0 0.3
01/03/2022
18.62
 4,580,616 18.45 18.74 18.32 0 0 0
28/02/2022
18.45
 4,031,714 18.41 18.70 18.36 19,450 1,500 0.8
25/02/2022
18.41
 8,244,672 17.78 18.66 17.78 100,100 2,315 4.3
24/02/2022
17.78
 9,421,313 18.11 18.49 17.15 1,100 10,100 -0.4
23/02/2022
18.11
 3,578,005 17.95 18.28 17.90 1,300 0 0.1
22/02/2022
17.95
 5,548,560 18.28 18.28 17.61 5,600 1,000 0.2
21/02/2022
18.28
 6,114,135 17.74 18.57 17.70 0 10,650 -0.5
18/02/2022
17.74
 4,781,866 17.23 17.90 16.94 3,200 259 0.1
17/02/2022
17.23
 4,402,140 17.36 17.44 17.11 2,000 16,000 -0.6
16/02/2022
17.36
 3,172,101 17.19 17.74 17.19 3,200 5,000 -0.1
15/02/2022
17.19
 2,469,045 16.77 17.32 16.61 300 600 -0.0
14/02/2022
16.77
 3,672,367 17.65 17.65 16.31 100 1,800 -0.1
11/02/2022
17.65
 2,616,836 17.44 17.78 17.36 100 1,200 -0.0
10/02/2022
17.44
 3,455,402 17.57 17.78 17.36 4,800 1,300 0.1
09/02/2022
17.57
 4,640,288 17.36 17.99 17.23 1,505 0 0.1
08/02/2022
17.36
 3,301,289 17.15 17.57 16.82 3,200 5,000 -0.1
07/02/2022
17.15
 2,874,730 16.69 17.49 16.69 15,528 5,300 0.4
28/01/2022
16.69
 3,181,003 16.31 16.90 16.27 5,500 500 0.2
27/01/2022
16.31
 3,503,548 15.90 16.69 15.81 100,000 0 3.9
26/01/2022
15.90
 2,543,583 16.06 16.31 15.90 1,500 5,600 -0.2
25/01/2022
16.06
 4,687,763 15.44 16.23 15.06 0 180,900 -6.8
24/01/2022
15.44
 9,210,023 17.15 17.15 15.44 7,200 1,500 0.2
21/01/2022
17.15
 3,898,978 17.78 17.86 17.15 4,300 0 0.2
20/01/2022
17.78
 4,704,300 17.36 17.99 17.15 180,200 200 7.6
19/01/2022
17.36
 4,687,200 16.48 17.44 16.23 52,200 3,600 2.0
18/01/2022
16.48
 7,247,600 17.90 17.90 16.15 5,400 2,400 0.1
17/01/2022
17.90
 15,131,557 19.87 20.08 17.90 11,670 484,400 -20.5
14/01/2022
19.87
 3,971,779 19.91 20.29 19.45 0 540 -0.0
13/01/2022
19.91
 5,009,252 20.62 21.00 19.91 10,200 7,600 0.1
12/01/2022
20.62
 8,177,600 19.70 20.83 19.49 121,100 6,500 5.6
11/01/2022
19.70
 8,183,626 20.54 20.83 19.66 0 6,900 -0.3
10/01/2022
20.54
 10,725,986 21.54 21.75 20.50 2,100 26,600 -1.2
07/01/2022
21.54
 6,591,152 21.33 21.96 21.04 2,000 0 0.1
06/01/2022
21.33
 5,832,920 21.84 21.96 21.25 5,000 1,000 0.2
05/01/2022
21.84
 10,685,295 21.59 22.38 21.54 21,800 5,500 0.8
04/01/2022
21.59
 5,949,442 21.17 21.71 21.17 16,000 47,550 -1.6
31/12/2021
21.17
 3,907,158 21.38 21.71 21.00 0 0 0
30/12/2021
21.38
 5,518,211 20.33 21.50 20.21 5,600 4,100 0.1
29/12/2021
20.33
 4,864,702 20.08 20.67 19.91 0 0 0
28/12/2021
20.08
 4,394,740 20.25 20.50 19.95 500 165 0.0
27/12/2021
20.25
 3,094,230 20.08 20.41 20.04 2,800 18,100 -0.7
24/12/2021
20.08
 3,788,734 19.74 20.50 19.62 5,000 87,600 -3.9
23/12/2021
19.74
 9,764,153 20.62 20.75 19.28 5,000 20,060 -0.7
22/12/2021
20.62
 6,744,846 21.29 21.63 20.58 1,400 108,000 -5.3
21/12/2021
21.29
 5,908,067 21.75 21.75 21.21 5,700 405,900 -20.4
20/12/2021
21.75
 8,014,044 21.33 22.17 21.25 30,207 605 1.5
17/12/2021
21.33
 6,456,317 20.33 21.33 20.29 552,200 193,100 18.3
16/12/2021
20.33
 8,943,297 20.71 20.92 20.16 800 7,306 -0.3
15/12/2021
20.71
 7,402,900 21.50 21.54 20.71 800 2,700 -0.1
14/12/2021
21.50
 6,567,318 21.75 22.13 21.42 94,603 5,400 4.6
13/12/2021
21.75
 6,087,831 21.42 21.96 21.17 93,665 34,200 3.1
10/12/2021
21.42
 7,628,827 21.54 21.96 21.25 8,500 55,900 -2.5
09/12/2021
21.54
 7,136,833 20.71 21.59 20.46 1,200 146,900 -7.2
08/12/2021
20.71
 11,411,321 19.87 20.92 19.87 27,700 122,600 -4.6
07/12/2021
19.87
 7,324,723 19.24 19.87 19.20 40,500 86,845 -2.1
06/12/2021
19.24
 13,766,867 19.95 20.37 18.41 26,400 243,000 -10.2
03/12/2021
19.95
 17,734,634 21.79 21.96 19.95 7,300 54,300 -2.4

Chính sách bảo mật | Điều khoản sử dụng |