CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
6.12
 8,246,704 6.12 6.44 6.12 86,500 4,000 0.7
27/10/2022
6.12
 12,442,385 5.56 6.12 5.01 7,080 3,800 0.0
26/10/2022
5.56
 3,777,610 5.64 5.88 5.48 48,300 500 0.3
25/10/2022
5.64
 13,287,001 5.48 5.96 5.09 55,500 13,400 0.3
24/10/2022
5.48
 11,260,353 6.04 6.28 5.48 42,800 15,200 0.2
21/10/2022
6.04
 16,408,288 6.68 6.68 6.04 4,330 2,450 0.0
20/10/2022
6.68
 3,767,257 6.76 6.76 6.60 300 500 -0.0
19/10/2022
6.76
 5,250,718 6.84 6.99 6.76 5,120 0 0.0
18/10/2022
6.84
 8,629,425 6.76 7.07 6.76 95,900 0 0.8
17/10/2022
6.76
 6,622,441 6.99 6.99 6.60 6,300 18,000 -0.1
14/10/2022
6.99
 14,076,483 6.68 7.23 6.76 4,900 0 0.0
13/10/2022
6.68
 4,866,089 6.60 6.84 6.52 60,700 0 0.5
12/10/2022
6.60
 9,284,534 6.20 6.76 6.04 1,700 0 0.0
11/10/2022
6.20
 12,009,358 6.84 6.91 6.20 15,400 0 0.1
10/10/2022
6.84
 10,080,551 6.68 7.07 6.28 12,200 4,693 0.1
07/10/2022
6.68
 12,654,277 6.91 6.91 6.36 74,500 5,000 0.6
06/10/2022
6.91
 7,786,749 7.47 7.63 6.84 13,000 6,000 0.1
05/10/2022
7.47
 6,062,104 7.23 7.71 7.23 3,000 0 0.0
04/10/2022
7.23
 8,864,307 7.55 7.87 7.23 11,600 3,300 0.1
03/10/2022
7.55
 10,663,215 8.35 8.35 7.55 54,900 5,875 0.5
30/09/2022
8.35
 11,498,796 8.19 8.35 7.71 900 1,000 -0.0
29/09/2022
8.19
 7,914,493 8.27 8.50 8.19 10,500 1,702,143 -17.7
28/09/2022
8.27
 12,999,136 8.19 8.50 8.03 0 3,274,500 -34.2
27/09/2022
8.19
 5,649,243 8.27 8.43 8.19 5,120 1,304,025 -13.6
26/09/2022
8.27
 11,119,862 8.90 8.90 8.11 9,500 1,500 0.1
23/09/2022
8.90
 5,555,159 9.06 9.22 8.90 213 0 0.0
22/09/2022
9.06
 11,368,148 8.74 9.14 8.50 1,000 407,250 -4.5
21/09/2022
8.74
 3,632,204 8.82 8.82 8.66 500 5,300 -0.1
20/09/2022
8.82
 7,541,863 8.58 8.90 8.50 6,023 218,450 -2.3
19/09/2022
8.58
 9,891,928 9.06 9.22 8.50 16,000 131,600 -1.3
16/09/2022
9.06
 10,366,329 9.54 9.54 8.58 102,014 2,339,500 -25.6
15/09/2022
9.54
 3,316,356 9.70 9.86 8.74 1,263 12 0.0
14/09/2022
9.70
 9,489,387 9.62 9.78 9.22 4,000 23,500 -0.2
13/09/2022
9.62
 4,730,271 9.54 9.70 9.38 300 43,894 -0.5
12/09/2022
9.54
 5,004,179 9.70 9.94 9.46 11,750 25,250 -0.2
09/09/2022
9.70
 7,941,924 9.62 9.78 9.22 3,000 24,275 -0.3
08/09/2022
9.62
 11,363,249 9.86 10.01 8.90 4,000 11 0.0
07/09/2022
9.86
 9,042,635 10.41 10.49 9.86 4,000 600,000 -7.7
06/09/2022
10.41
 7,265,156 10.25 10.65 10.25 0 0 0
05/09/2022
10.25
 4,541,922 10.49 10.57 9.46 20,900 800 0.3
31/08/2022
10.49
 5,768,464 10.41 10.65 10.33 1,500 471,200 -6.2
30/08/2022
10.41
 7,323,907 10.65 10.89 10.41 0 11,000 -0.1
29/08/2022
10.65
 15,523,261 10.73 10.73 10.01 38,100 0 0.5
26/08/2022
10.73
 12,542,648 10.97 11.13 10.73 6,400 55,000 -0.7
25/08/2022
10.97
 13,202,196 11.21 11.37 10.97 8,400 201,000 -2.7
24/08/2022
11.21
 7,168,193 11.37 11.45 11.13 10,000 0 0.1
23/08/2022
11.37
 13,638,250 10.81 11.37 10.41 3,000 300,000 -4.1
22/08/2022
10.81
 35,081,700 11.68 11.68 10.57 13,100 504,878 -6.8
19/08/2022
11.68
 10,691,463 11.68 11.92 11.52 0 13,850 -0.2
18/08/2022
11.68
 17,637,541 11.60 12.00 11.45 1,100 100 0.0
17/08/2022
11.60
 12,277,968 11.76 12.88 11.60 17,000 300 0.2
16/08/2022
11.76
 7,766,855 11.84 12.16 11.68 11,300 2,600 0.1
15/08/2022
11.84
 16,913,863 11.76 12.88 11.84 800 110,000 -1.6
12/08/2022
11.76
 11,048,154 11.45 11.84 11.37 26,600 100,200 -1.1
11/08/2022
11.45
 23,159,672 11.52 12.08 11.29 200,000 11,800 2.9
10/08/2022
11.52
 11,029,123 11.68 11.84 11.52 11,000 5,200 0.1
09/08/2022
11.68
 12,466,914 11.76 11.92 11.45 19,500 400 0.3
08/08/2022
11.76
 13,635,250 11.60 11.84 11.37 2,451,800 10,000 36.1
05/08/2022
11.60
 15,622,325 11.37 11.84 11.21 187,300 36,500 2.2
04/08/2022
11.37
 18,225,646 11.37 11.84 11.21 2,100 1,040,000 -14.8
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

Chính sách bảo mật | Điều khoản sử dụng |