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)
02/12/2021
21.79
 8,375,181 22.30 22.55 21.79 5,200 15,030 -0.5
01/12/2021
22.30
 11,006,307 22.84 23.01 21.96 5,400 25,300 -1.1
30/11/2021
22.84
 12,261,278 22.84 23.64 22.17 1,054,300 240,800 44.4
29/11/2021
22.84
 10,674,890 22.67 23.09 21.96 101,000 42,485 3.2
26/11/2021
22.67
 11,439,000 23.22 23.34 22.38 87,613 45,100 2.4
25/11/2021
23.22
 12,023,921 22.25 23.43 22.09 155,300 6,700 8.0
24/11/2021
22.25
 11,047,854 21.75 22.59 21.46 86,400 4,420 4.4
23/11/2021
21.75
 12,209,445 20.67 21.75 20.08 71,200 13,618 2.9
22/11/2021
20.67
 11,739,074 20.71 21.13 20.08 66,500 61,960 0.2
19/11/2021
20.71
 18,520,319 21.54 21.54 19.41 73,600 43,840 1.5
18/11/2021
21.54
 9,731,138 20.33 21.84 20.29 13,000 17,004 -0.2
17/11/2021
20.33
 7,957,607 20.04 20.83 18.82 700 1,900 -0.1
16/11/2021
20.04
 7,008,798 20.04 20.29 19.33 11,500 100 0.5
15/11/2021
20.04
 8,784,393 18.62 20.29 18.70 52,500 24,100 1.3
12/11/2021
18.62
 6,266,528 18.28 18.62 18.11 204,400 0 8.9
11/11/2021
18.28
 9,421,040 18.28 18.82 17.61 2,200 35,600 -1.4
10/11/2021
18.28
 6,537,543 18.32 18.70 18.20 2,400 20,400 -0.8
09/11/2021
18.32
 7,908,877 18.41 18.62 17.82 73,500 1,700 3.1
08/11/2021
18.41
 10,218,934 18.07 18.74 18.03 51,000 45,400 0.3
05/11/2021
18.07
 8,049,453 18.11 18.41 17.95 32,200 6,200 1.1
04/11/2021
18.11
 11,447,111 17.15 18.36 17.07 62,400 1,700 2.6
03/11/2021
17.15
 9,031,750 17.36 17.57 16.94 11,684 2,900 0.4
02/11/2021
17.36
 9,968,470 16.90 17.36 16.82 15,800 1,600 0.6
01/11/2021
16.90
 12,126,398 16.11 16.98 16.11 73,320 101,200 -1.2
29/10/2021
16.11
 4,400,628 16.11 16.31 15.85 100 1,000 -0.0
28/10/2021
16.11
 8,686,829 15.77 16.40 15.77 2,900 10,000 -0.3
27/10/2021
15.77
 3,855,600 15.48 15.77 15.44 100 22,800 -0.8
26/10/2021
15.48
 2,819,000 15.31 15.56 15.06 500 14,200 -0.5
25/10/2021
15.31
 4,293,400 15.69 15.73 15.27 1,300 3,000 -0.1
22/10/2021
15.69
 3,971,100 15.85 15.94 15.56 400 2,000 -0.1
21/10/2021
15.85
 2,645,400 16.06 16.23 15.81 500 23,200 -0.9
20/10/2021
16.06
 5,604,400 15.98 16.23 15.60 0 0 0
19/10/2021
15.98
 4,186,000 15.98 16.23 15.90 100 4,800 -0.2
18/10/2021
15.98
 4,655,600 15.85 16.27 15.77 1,500 140,500 0
15/10/2021
15.85
 3,495,400 15.81 16.11 15.81 1,200 476,500 -18.1
14/10/2021
15.81
 4,635,800 15.69 16.11 15.69 0 1,350,600 -51.3
13/10/2021
15.69
 1,905,300 15.69 15.85 15.65 0 250,000 -9.4
12/10/2021
15.69
 3,794,100 15.98 16.11 15.69 5,400 542,000 -20.3
11/10/2021
15.98
 3,753,500 15.65 15.98 15.65 2,400 28,500 -1.0
08/10/2021
15.65
 3,416,300 15.56 15.77 15.44 500 0 0.0
07/10/2021
15.56
 3,466,775 15.31 15.65 15.19 5,500 0 0.2
06/10/2021
15.31
 2,742,000 15.39 15.48 15.14 800 200,000 -7.2
05/10/2021
15.39
 4,127,794 14.43 15.48 14.22 3,300 4,900 -0.1
04/10/2021
14.43
 5,625,768 14.89 15.02 14.22 500 306,500 -10.6
01/10/2021
14.89
 3,671,648 15.19 15.35 14.85 28,600 39,100 -0.4
30/09/2021
15.19
 1,793,633 15.14 15.31 15.14 200 10,650 -0.4
29/09/2021
15.14
 2,800,504 15.48 15.52 15.06 0 47,100 -1.7
28/09/2021
15.48
 3,934,459 15.06 15.56 14.81 2,900 15,300 -0.4
27/09/2021
15.06
 6,086,991 16.06 16.19 15.02 5,900 5,150 0.0
24/09/2021
16.06
 2,805,678 16.15 16.31 15.94 40 1,300 -0.0
23/09/2021
16.15
 4,272,810 16.19 16.36 16.11 800 74,900 -2.9
22/09/2021
16.19
 2,976,626 16.19 16.40 15.98 600 0 0.0
21/09/2021
16.19
 4,522,009 16.44 16.52 15.90 2,200 18,100 -0.6
20/09/2021
16.44
 4,476,985 16.73 16.94 16.40 500 0 0.0
17/09/2021
16.73
 6,353,987 16.15 16.86 16.11 1,382,300 477,300 36.2
16/09/2021
16.15
 3,290,583 16.36 16.44 16.02 4,100 28,300 -0.9
15/09/2021
16.36
 5,637,300 16.36 16.48 15.98 0 800 -0.0
14/09/2021
16.36
 3,658,779 16.73 16.77 16.36 254,900 3,800 9.9
13/09/2021
16.73
 5,975,098 16.90 17.03 16.48 226,400 0 9.1
10/09/2021
16.90
 6,992,123 16.86 17.15 16.73 1,000 5,600 -0.2
09/09/2021
16.86
 3,496,785 16.77 16.86 16.65 8,300 26,200 -0.7
08/09/2021
16.77
 5,570,213 16.86 17.11 16.65 94,600 300 3.8
07/09/2021
16.86
 11,943,357 16.36 17.15 16.19 202,000 18,328 7.3
06/09/2021
16.36
 6,237,058 16.48 16.73 16.19 1,000 76,300 -2.9
01/09/2021
16.48
 5,554,000 16.48 16.65 16.06 1,500 9,000 -0.3
31/08/2021
16.48
 4,893,159 16.82 16.90 16.48 9,400 22,500 -0.5
30/08/2021
16.82
 5,894,964 16.57 16.82 16.40 20,800 9,600 0.4
27/08/2021
16.57
 4,700,666 16.40 16.57 15.81 100,000 19,300 3.2
26/08/2021
16.40
 4,001,326 16.82 16.82 16.23 0 86,600 -3.4
25/08/2021
16.82
 4,904,381 16.73 16.94 15.06 2,300 27,800 -1.0
24/08/2021
16.73
 11,293,463 16.65 17.78 15.90 21,300 229,300 -8.3
23/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/08/2021
16.65
 5,044,467 19.64 19.64 15.98 300 5,100 -0.2
20/08/2021
19.64
 16,479,200 20.54 20.77 19.06 73,200 105,200 -1.6
19/08/2021
20.54
 7,203,400 20.65 20.77 20.26 3,245 77,800 -3.9
18/08/2021
20.65
 9,540,839 20.30 20.85 20.03 10,631 51,840 -2.2
17/08/2021
20.30
 10,421,400 20.77 20.92 20.11 37,920 24,310 0.7
16/08/2021
20.77
 8,186,800 19.25 20.81 19.29 16,800 118,880 -5.4
13/08/2021
19.25
 10,745,218 17.89 19.25 17.89 8,620 3,500 0.2
12/08/2021
17.89
 6,473,800 17.81 18.24 17.81 58,613 0 2.7
11/08/2021
17.81
 8,167,971 17.58 18.32 17.74 4,105 3,375 0.0
10/08/2021
17.58
 8,124,288 17.31 17.97 17.31 1,500 3,000 -0.1
09/08/2021
17.31
 10,728,571 16.45 17.35 16.26 4,900 6,100 -0.1
06/08/2021
16.45
 6,387,900 17.00 17.07 16.45 1,300 0 0.1
05/08/2021
17.00
 5,653,700 16.88 17.07 16.65 1,000 32,800 -1.4
04/08/2021
16.88
 5,871,951 16.69 17.07 16.65 1,000 100 0.0
03/08/2021
16.69
 8,300,300 16.30 16.69 16.02 4,900 1,000 0.2
02/08/2021
16.30
 6,501,000 16.41 16.53 16.22 100 3,200 -0.1
30/07/2021
16.41
 6,006,300 16.10 16.53 15.99 200 3,000 -0.1
29/07/2021
16.10
 5,436,500 15.52 16.10 15.52 200 6,500 -0.3
28/07/2021
15.52
 4,129,006 15.64 15.75 15.52 0 1,000 -0.0
27/07/2021
15.64
 6,075,000 15.13 15.83 15.21 13,600 3,600 0.4
26/07/2021
15.13
 2,761,400 15.01 15.17 14.39 2,000 9,500 -0.3
23/07/2021
15.01
 3,988,733 15.56 15.60 14.97 0 0 0
22/07/2021
15.56
 4,392,210 15.32 15.71 15.17 5,700 0 0.2
21/07/2021
15.32
 3,283,600 15.40 15.83 15.13 0 2,130 -0.1
20/07/2021
15.40
 8,558,044 14.16 15.40 13.61 200 63,300 -2.3
19/07/2021
14.16
 9,737,717 15.52 15.52 14.12 1,300 6,200 -0.2
16/07/2021
15.52
 4,024,149 15.75 15.87 15.52 2,200 6,500 -0.2
15/07/2021
15.75
 5,235,640 15.05 15.91 14.78 19,300 11,900 0.3
14/07/2021
15.05
 6,024,753 15.44 15.64 14.39 6,200 6,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |