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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |