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% 353,058,700 -4,343,900 -83.3
18.70
20.90
18.70
2 tháng
(2025-12-01) 		-1.50 -7.32% 676,011,900 -7,007,000 -138.9
18.70
22
18.70
3 tháng
(2025-10-30) 		-4.10 -17.75% 1,064,207,200 -12,492,400 -274.6
18.70
23.10
18.70
6 tháng
(2025-08-01) 		-2.50 -11.63% 3,050,519,100 -26,825,989 -810.5
18.70
29.20
18.70
12 tháng
(2025-02-03) 		8.75 85.31% 5,445,628,066 30,165,726 -43.2
9.30
29.20
18.70
24 tháng
(2024-02-15) 		4.77 33.55% 8,535,401,274 -26,929,517 -886.7
8.90
29.20
18.70
36 tháng
(2023-02-13) 		12.64 198.81% 13,924,992,567 -6,524,725 -732.3
6.36
29.20
18.70
60 tháng
(2021-02-23) 		8.85 87.17% 18,597,086,907 -18,421,789 -888.5
4.29
29.20
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
15.44
 5,254,933 15.01 15.44 14.39 3,600 700 0.1
12/07/2021
15.01
 15,141,816 16.34 16.72 14.70 11,000 6,200 0.2
09/07/2021
16.34
 7,741,404 17.11 17.27 16.14 0 1,100 -0.0
08/07/2021
17.11
 5,626,222 17.11 17.54 16.88 8,600 600 0.4
07/07/2021
17.11
 11,257,724 16.10 17.11 15.91 4,800 5,200 -0.0
06/07/2021
16.10
 9,976,899 17.85 18.20 16.10 14,200 22,300 -0.4
05/07/2021
17.85
 8,109,173 18.40 18.59 17.50 20,300 102,000 -3.7
02/07/2021
18.40
 5,661,296 18.24 18.94 18.12 4,600 14,700 -0.5
01/07/2021
18.24
 10,191,698 17.11 18.28 16.96 14,100 13,200 0.0
30/06/2021
17.11
 4,231,830 17.11 17.19 16.96 4,300 2,900 0.1
29/06/2021
17.11
 7,036,161 17.04 17.50 16.92 3,000 10,300 -0.3
28/06/2021
17.04
 4,807,788 16.88 17.31 16.92 7,900 300 0.3
25/06/2021
16.88
 9,345,898 16.14 16.92 16.14 2,070 55,900 -2.3
24/06/2021
16.14
 4,147,877 16.22 16.49 16.06 300 4,500 -0.2
23/06/2021
16.22
 5,764,650 16.02 16.57 16.02 0 300 -0.0
22/06/2021
16.02
 4,623,756 15.87 16.34 15.83 0 6,300 -0.3
21/06/2021
15.87
 7,085,690 16.45 16.49 15.87 7,600 10,000 0
18/06/2021
16.45
 6,632,710 16.41 16.69 16.22 5,700 30,400 -1.0
17/06/2021
16.41
 7,498,600 16.14 16.49 14.55 12,100 9,500 0.1
16/06/2021
16.14
 12,835,654 16.80 16.88 15.87 7,700 7,800 -0.0
15/06/2021
16.80
 17,425,094 15.91 17.35 15.64 1,700 37,900 -1.5
14/06/2021
15.91
 14,086,144 14.94 16.26 14.94 11,900 3,800 0.3
11/06/2021
14.94
 10,870,897 14.31 15.32 14.16 23,000 2,300 0.8
10/06/2021
14.31
 10,952,479 14.31 14.59 14.08 139,400 1,000 5.1
09/06/2021
14.31
 10,733,916 13.26 14.55 13.07 7,100 13,000 -0.2
08/06/2021
13.26
 16,633,009 14.59 14.97 13.15 63,500 62,800 -0.1
07/06/2021
14.59
 20,594,964 16.06 16.30 14.47 101,000 11,500 3.5
04/06/2021
16.06
 8,686,134 16.06 16.30 15.60 61,600 121,300 -2.4
03/06/2021
16.06
 9,997,825 15.29 16.76 15.32 66,730 10,300 2.3
02/06/2021
15.29
 13,524,198 14.59 15.36 14.35 0 4,100 -0.2
01/06/2021
14.59
 14,640,475 14.78 15.09 14.24 132,500 100 5.1
31/05/2021
14.78
 11,942,315 13.61 14.78 13.54 13,400 45,600 -1.2
28/05/2021
13.61
 11,056,770 13.03 13.61 12.80 105,000 114,000 -0.3
27/05/2021
13.03
 11,268,969 13.34 13.42 12.64 126,100 998,500 -29.5
26/05/2021
13.34
 7,497,300 13.26 13.46 13.15 10,800 4,200 0.2
25/05/2021
13.26
 8,915,700 13.03 13.42 12.95 8,400 1,200 0.2
24/05/2021
13.03
 9,821,817 12.80 13.15 12.68 307,900 16,800 9.6
21/05/2021
12.80
 12,435,059 12.91 13.22 12.68 737,900 1,500 24.8
20/05/2021
12.91
 16,095,357 12.21 13.03 12.10 7,500 2,100 0.2
19/05/2021
12.21
 12,213,287 11.71 12.33 11.67 2,100 1,200 0.0
18/05/2021
11.71
 7,331,514 11.75 11.98 11.63 16,200 2,500 0.4
17/05/2021
11.75
 8,295,459 11.71 12.06 11.59 12,500 32,500 -0.6
14/05/2021
11.71
 7,382,770 11.59 11.94 11.59 87,300 0 2.6
13/05/2021
11.59
 9,479,464 11.63 11.98 11.47 8,900 1,530 0.2
12/05/2021
11.63
 4,746,490 11.36 11.63 11.16 8,600 40,400 -0.9
11/05/2021
11.36
 10,376,172 11.36 11.86 11.28 29,000 164,500 -4.0
10/05/2021
11.36
 10,590,306 10.73 11.55 10.50 59,600 5,700 1.5
07/05/2021
10.73
 6,428,809 10.81 11.05 10.54 8,000 1,900 0.2
06/05/2021
10.81
 5,119,800 11.08 11.24 10.77 5,000 173,200 -4.7
05/05/2021
11.08
 6,722,263 10.73 11.28 10.70 27,300 11,000 0.4
04/05/2021
10.73
 6,313,234 10.66 10.73 10.15 0 36,200 -1.0
29/04/2021
10.66
 4,550,766 10.62 10.81 10.58 100 4,200 -0.1
28/04/2021
10.62
 4,763,896 10.46 10.85 10.38 100 5,600 -0.1
27/04/2021
10.46
 4,020,723 10.50 10.62 10.31 11,000 30,000 -0.5
26/04/2021
10.50
 5,697,714 11.01 11.28 10.50 13,700 0 0.4
23/04/2021
11.01
 8,519,316 10.46 11.28 10.19 31,800 9,300 0.6
22/04/2021
10.46
 14,892,845 11.59 11.67 10.46 900 10,000 -0.3
20/04/2021
11.59
 6,935,028 11.90 12.10 11.59 0 500 -0.0
19/04/2021
11.90
 5,504,079 11.67 11.94 11.59 44,600 5,000 1.2
16/04/2021
11.67
 14,465,324 11.94 12.02 11.32 10,320 2,300 0.2
15/04/2021
11.94
 10,826,131 12.37 12.52 11.90 1,300 331,900 -10.3
14/04/2021
12.37
 7,497,113 12.13 12.37 11.98 300 2,000 -0.1
13/04/2021
12.13
 15,678,330 12.60 12.80 12.06 4,400 1,400 0.1
12/04/2021
12.60
 11,562,225 12.29 12.64 12.29 75,000 4,300 2.3
09/04/2021
12.29
 7,316,422 12.29 12.45 12.21 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |