CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.70
-0.30
(-1.58%)
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
(2025-12-29) 		-1.80 -8.65% 345,535,000 -4,223,600 -80.9
18.80
20.90
19
2 tháng
(2025-11-28) 		-2 -9.52% 679,975,700 -6,061,600 -119.2
18.80
22
19
3 tháng
(2025-10-29) 		-5 -20.83% 1,068,951,300 -12,921,400 -285.6
18.80
24
19
6 tháng
(2025-07-31) 		-4 -17.39% 3,094,742,800 -29,863,389 -880.5
18.80
29.20
19
12 tháng
(2025-02-03) 		8.75 85.31% 5,438,104,366 30,286,026 -40.8
9.30
29.20
19
24 tháng
(2024-02-07) 		5.01 35.82% 8,545,689,879 -27,854,116 -902.7
8.90
29.20
19
36 tháng
(2023-02-13) 		12.64 198.81% 13,917,468,867 -6,404,425 -730.0
6.36
29.20
19
60 tháng
(2021-02-22) 		9 90.08% 18,596,115,341 -18,205,394 -883.7
4.29
29.20
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |