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)
12/11/2020
5.25
 1,459,776 5.21 5.29 5.17 0 17,100 -0.2
11/11/2020
5.21
 1,944,131 5.29 5.37 5.17 6,300 0 0.1
10/11/2020
5.29
 4,451,976 5.17 5.41 5.17 0 102,800 -1.4
09/11/2020
5.17
 2,141,314 5.06 5.17 5.06 106,400 900 1.4
06/11/2020
5.06
 1,779,646 5.02 5.10 4.98 397,100 28,500 4.8
05/11/2020
5.02
 1,689,200 5.13 5.13 5.02 550,400 24,750 6.9
04/11/2020
5.13
 2,357,949 4.98 5.13 4.94 409,500 0 5.3
03/11/2020
4.98
 2,175,311 4.82 4.98 4.86 460,200 191,350 3.4
02/11/2020
4.82
 1,195,517 4.78 4.82 4.75 3,000 24,750 -0.3
30/10/2020
4.78
 1,870,965 4.82 4.90 4.71 183,000 4,200 2.2
29/10/2020
4.82
 3,025,275 4.75 4.86 4.63 7,800 128,500 -1.5
28/10/2020
4.75
 4,057,557 4.98 5.02 4.75 1,020 30,000 -0.4
27/10/2020
4.98
 3,628,588 5.13 5.17 4.94 1,200 1,200 -0.0
26/10/2020
5.13
 2,730,010 5.25 5.33 5.13 350,800 7,400 4.7
23/10/2020
5.25
 1,706,073 5.25 5.33 5.21 350,200 0 4.7
22/10/2020
5.25
 3,344,722 5.21 5.25 5.13 705,200 216,400 6.5
21/10/2020
5.21
 6,714,024 5.33 5.52 5.21 1,083,100 300 14.9
20/10/2020
5.33
 2,403,300 5.29 5.33 5.21 503,300 1,300 6.8
19/10/2020
5.29
 2,422,000 5.29 5.41 5.25 41,500 0 0.6
16/10/2020
5.29
 2,415,600 5.29 5.37 5.21 39,000 0 0.5
15/10/2020
5.29
 3,795,500 5.21 5.37 5.21 179,600 9,400 2.3
14/10/2020
5.21
 2,917,100 5.13 5.25 5.13 62,300 0 0.8
13/10/2020
5.13
 2,051,500 5.21 5.21 5.10 42,000 0 0.6
12/10/2020
5.21
 5,533,500 5.13 5.33 5.13 143,500 0 1.9
09/10/2020
5.13
 4,124,252 4.98 5.13 4.98 400 6,700 -0.1
08/10/2020
4.98
 3,687,479 4.90 5.02 4.90 200,200 60,000 1.8
07/10/2020
4.90
 3,818,433 5.02 5.06 4.90 800 83,000 -1.1
06/10/2020
5.02
 3,878,256 5.06 5.17 4.98 21,200 75,000 -0.7
05/10/2020
5.06
 3,896,823 4.94 5.13 4.94 6,110 34,500 -0.4
02/10/2020
4.94
 5,668,965 4.98 5.13 4.78 7,800 3,750 0.1
01/10/2020
4.98
 7,761,398 4.67 5.10 4.67 20,400 0 0.3
30/09/2020
4.67
 1,718,781 4.63 4.71 4.59 0 0 0
29/09/2020
4.63
 2,811,934 4.75 4.82 4.63 500 0 0.0
28/09/2020
4.75
 3,361,173 4.63 4.78 4.63 10,820 0 0.1
25/09/2020
4.63
 2,531,251 4.63 4.67 4.51 600 0 0.0
24/09/2020
4.63
 2,518,960 4.71 4.71 4.59 200 0 0.0
23/09/2020
4.71
 3,087,684 4.67 4.75 4.67 600 0 0.0
22/09/2020
4.67
 2,394,103 4.63 4.71 4.59 1,000 0 0.0
21/09/2020
4.63
 4,247,078 4.63 4.78 4.63 9,100 0 0.1
18/09/2020
4.63
 2,720,334 4.59 4.67 4.55 220,900 0 2.6
17/09/2020
4.59
 1,782,827 4.59 4.63 4.55 11,500 0 0.1
16/09/2020
4.59
 2,988,871 4.67 4.71 4.59 425 950 -0.0
15/09/2020
4.67
 6,718,580 4.47 4.75 4.47 43,100 18,700 0.3
14/09/2020
4.47
 2,669,368 4.51 4.51 4.43 6,200 300 0.1
11/09/2020
4.51
 4,315,728 4.43 4.55 4.36 3,300 106,000 -1.2
10/09/2020
4.43
 1,566,980 4.43 4.51 4.39 0 43,000 -0.5
09/09/2020
4.43
 2,858,998 4.43 4.43 4.32 1,000 63,000 -0.7
08/09/2020
4.43
 2,272,121 4.43 4.47 4.36 0 106,700 -1.2
07/09/2020
4.43
 2,371,548 4.51 4.59 4.43 2,800 0 0.0
04/09/2020
4.51
 4,543,084 4.39 4.55 4.28 0 331,900 -3.8
03/09/2020
4.39
 2,107,025 4.39 4.47 4.24 10,210 162,000 -1.7
01/09/2020
4.39
 1,079,127 4.36 4.43 4.32 17,210 135,000 -1.3
31/08/2020
4.36
 2,505,119 4.47 4.51 4.28 1,800 58,000 -0.6
28/08/2020
4.47
 3,319,986 4.51 4.63 4.47 4,300 245,500 -2.8
27/08/2020
4.51
 1,329,713 4.47 4.51 4.43 153,000 1,300 1.7
26/08/2020
4.47
 3,445,103 4.39 4.59 4.39 10,600 4,675 0.1
25/08/2020
4.39
 2,840,894 4.39 4.47 4.36 250,000 5,000 2.8
24/08/2020
4.39
 2,235,971 4.32 4.43 4.36 6,400 4,750 0.0
21/08/2020
4.32
 1,648,164 4.24 4.36 4.24 0 45,000 -0.5
20/08/2020
4.24
 1,431,518 4.36 4.36 4.24 2,700 0 0.0
19/08/2020
4.36
 4,481,588 4.12 4.43 4.12 2,200 20,000 -0.2
18/08/2020
4.12
 816,144 4.16 4.20 4.12 100 38,200 -0.4
17/08/2020
4.16
 1,967,937 4.16 4.16 4.08 10,000 0 0.1
14/08/2020
4.16
 2,628,266 4.16 4.28 4.12 1,300 50,000 -0.5
13/08/2020
4.16
 2,104,337 4.12 4.24 4.12 2,600 0 0.0
12/08/2020
4.12
 1,744,070 4.16 4.24 4.08 1,000 27,700 -0.3
11/08/2020
4.16
 2,459,509 4.08 4.20 4.04 0 30,000 -0.3
10/08/2020
4.08
 2,104,110 4.01 4.20 4.04 5,000 40,000 -0.4
07/08/2020
4.01
 1,477,492 4.01 4.08 3.97 49,000 50,100 -0.0
06/08/2020
4.01
 1,643,260 4.08 4.08 3.97 1,000 87,500 -0.9
05/08/2020
4.08
 1,741,374 4.04 4.12 3.97 8,600 20,000 -0.1
04/08/2020
4.04
 2,247,435 3.93 4.12 3.97 3,730 20,000 -0.2
03/08/2020
3.93
 2,163,269 3.81 3.97 3.73 31,000 50,000 -0.2
31/07/2020
3.81
 1,781,310 3.93 3.93 3.77 2,000 24,700 -0.2
30/07/2020
3.93
 1,604,987 3.97 4.01 3.85 5,000 4,200 0.0
29/07/2020
3.97
 3,475,307 4.01 4.01 3.62 118,400 74,000 0.4
28/07/2020
4.01
 2,994,731 3.66 4.01 3.58 1,100 0 0.0
27/07/2020
3.66
 5,515,757 4.04 4.04 3.66 400 0 0.0
24/07/2020
4.04
 6,144,900 4.47 4.47 4.04 84,100 0 0.9
23/07/2020
4.47
 1,857,200 4.63 4.67 4.39 84,900 0 1.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
22/07/2020
4.63
 2,041,076 4.78 4.94 4.59 200 0 0.0
21/07/2020
4.78
 2,312,239 4.75 4.85 4.71 205,300 15,300 2.6
20/07/2020
4.75
 3,084,260 4.89 4.89 4.71 140,600 0 1.9
17/07/2020
4.89
 1,943,238 4.85 4.93 4.82 301,100 2,000 4.1
16/07/2020
4.85
 1,898,061 4.78 4.85 4.78 366,000 0 5.0
15/07/2020
4.78
 1,906,121 4.82 4.93 4.78 4,000 139,700 -1.8
14/07/2020
4.82
 3,175,311 4.68 4.85 4.61 9,000 13,000 -0.1
13/07/2020
4.68
 1,179,000 4.68 4.75 4.61 24,800 86,600 -0.8
10/07/2020
4.68
 2,682,800 4.61 4.78 4.57 2,100 117,000 -1.5
09/07/2020
4.61
 1,582,498 4.54 4.61 4.50 2,500 111,000 -1.4
08/07/2020
4.54
 1,017,567 4.54 4.54 4.46 4,100 128,600 -1.6
07/07/2020
4.54
 1,787,349 4.50 4.61 4.50 1,600 235,900 -3.0
06/07/2020
4.50
 1,622,939 4.43 4.54 4.39 1,000 49,000 -0.6
03/07/2020
4.43
 1,102,947 4.46 4.54 4.39 0 98,000 -1.2
02/07/2020
4.46
 1,510,085 4.50 4.54 4.43 31,600 57,000 -0.3
01/07/2020
4.50
 2,080,656 4.18 4.50 4.15 1,000 55,000 -0.7
30/06/2020
4.18
 2,945,980 4.18 4.36 4.00 2,100 112,600 -1.3
29/06/2020
4.18
 3,554,815 4.54 4.54 4.11 800 98,000 -1.2
26/06/2020
4.54
 2,456,046 4.68 4.75 4.50 0 99,900 -1.3
25/06/2020
4.68
 2,369,175 4.64 4.68 4.46 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |