CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.20
-0.40
(-2.41%)
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
(2026-02-23) 		-2.20 -11.70% 325,351,400 12,899,200 212.2
16.20
19.70
16.20
2 tháng
(2026-01-19) 		-3.60 -17.82% 583,452,900 -1,489,700 -61.4
16.20
20.20
16.20
3 tháng
(2025-12-18) 		-4.40 -20.95% 937,971,700 -4,353,700 -120.2
16.20
21.90
16.20
6 tháng
(2025-09-19) 		-8.50 -33.86% 2,246,979,300 -55,241,500 -1,425.5
16.20
27.40
16.20
12 tháng
(2025-03-24) 		4.60 38.31% 5,493,061,500 4,166,726 -392.1
9.30
29.20
16.20
24 tháng
(2024-03-28) 		0.23 1.38% 8,183,653,070 -24,859,034 -881.7
8.90
29.20
16.20
36 tháng
(2023-04-03) 		9.05 119.85% 13,959,052,412 -4,310,745 -715.6
7.39
29.20
16.20
60 tháng
(2021-04-13) 		4.47 36.80% 18,757,168,642 -15,828,189 -871.1
4.29
29.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2020
4.64
 2,340,365 4.89 4.93 4.61 3,000 63,575 -0.8
23/06/2020
4.89
 5,140,305 4.61 5.07 4.46 1,900 115,000 -1.6
22/06/2020
4.61
 3,408,413 4.54 4.75 4.57 0 95,520 -1.3
19/06/2020
4.54
 1,898,846 4.43 4.61 4.46 0 98,000 -1.2
18/06/2020
4.43
 1,697,638 4.50 4.54 4.36 0 203,900 -2.6
17/06/2020
4.50
 3,474,400 4.46 4.78 4.46 2,100 17,500 -0.0
16/06/2020
4.46
 2,419,970 4.36 4.61 4.43 2,100 17,500 -0.2
15/06/2020
4.36
 2,891,536 4.54 4.75 4.29 1,060 132,250 -1.7
12/06/2020
4.54
 4,320,140 4.15 4.54 3.79 700 20,300 -0.2
11/06/2020
4.15
 4,918,267 4.61 4.75 4.15 0 227,200 -2.9
10/06/2020
4.61
 3,071,667 4.82 4.82 4.50 600 181,180 -2.4
09/06/2020
4.82
 4,561,366 4.50 4.93 4.29 1,500 185,500 -2.3
08/06/2020
4.50
 6,306,167 4.11 4.50 4.18 600 277,500 -3.5
05/06/2020
4.11
 8,884,319 3.76 4.11 3.86 0 138,900 -1.6
04/06/2020
3.76
 5,346,944 3.44 3.76 3.47 600 216,700 -2.3
03/06/2020
3.44
 3,888,471 3.19 3.47 3.19 27,500 186,000 -1.5
02/06/2020
3.19
 3,210,787 3.15 3.26 3.15 100 1,081,450 -9.8
01/06/2020
3.15
 2,254,082 3.12 3.22 3.12 0 637,400 -5.7
29/05/2020
3.12
 2,017,501 3.15 3.19 3.05 0 378,100 -3.3
28/05/2020
3.15
 1,254,790 3.19 3.22 3.15 0 107,100 -1.0
27/05/2020
3.19
 2,253,236 3.30 3.33 3.19 10,000 102,500 0
26/05/2020
3.30
 3,239,464 3.19 3.33 3.15 0 145,200 -1.3
25/05/2020
3.19
 1,422,144 3.12 3.19 3.12 0 236,300 -2.1
22/05/2020
3.12
 1,567,130 3.08 3.22 3.05 1,800 94,600 -0.8
21/05/2020
3.08
 2,602,360 3.12 3.15 3.01 800 54,000 -0.5
20/05/2020
3.12
 1,713,327 3.12 3.15 3.05 0 20,050 -0.2
19/05/2020
3.12
 2,556,800 3.19 3.30 3.12 4,100 0 0.0
18/05/2020
3.19
 2,557,985 3.19 3.26 3.01 1,000 167,800 -1.5
15/05/2020
3.19
 2,421,293 3.30 3.37 3.15 500 235,600 -2.2
14/05/2020
3.30
 1,996,641 3.26 3.37 3.19 0 84,882 -0.8
13/05/2020
3.26
 2,838,012 3.08 3.33 3.01 0 354,300 -3.3
12/05/2020
3.08
 1,097,600 3.12 3.12 3.01 1,000 20,100 -0.2
11/05/2020
3.12
 1,322,730 3.12 3.19 3.08 7,000 63,600 -0.5
08/05/2020
3.12
 1,830,317 3.05 3.19 3.01 0 114,300 -1.0
07/05/2020
3.05
 1,644,398 2.87 3.05 2.83 0 147,100 -1.2
06/05/2020
2.87
 1,322,900 2.80 2.87 2.76 0 169,600 -1.3
05/05/2020
2.80
 737,510 2.80 2.83 2.76 0 94,500 -0.7
04/05/2020
2.80
 647,090 2.83 2.87 2.76 1,000 113,700 -0.9
29/04/2020
2.83
 614,600 2.76 2.83 2.73 1,000 98,500 -0.8
28/04/2020
2.76
 956,681 2.76 2.80 2.66 17,000 170,200 -1.2
27/04/2020
2.76
 1,320,424 2.87 2.91 2.76 25,100 80,000 0
24/04/2020
2.87
 883,765 2.87 2.94 2.80 0 63,600 -0.5
23/04/2020
2.87
 1,365,187 2.98 3.08 2.87 300 63,000 -0.5
22/04/2020
2.98
 2,436,013 2.87 3.08 2.66 10,000 100 0.1
21/04/2020
2.87
 3,438,266 3.15 3.15 2.87 21,000 92,000 -0.6
20/04/2020
3.15
 3,708,333 3.15 3.33 3.12 200 100,600 -0.9
17/04/2020
3.15
 2,352,910 3.15 3.26 3.15 0 146,100 -1.3
16/04/2020
3.15
 1,743,869 3.26 3.26 3.15 10,000 86,900 -0.7
15/04/2020
3.26
 2,642,486 3.26 3.40 3.19 52,900 0 0.5
14/04/2020
3.26
 4,487,276 3.19 3.51 3.01 0 220,800 -2.0
13/04/2020
3.19
 2,961,400 2.91 3.19 2.94 1,000 120,700 -1.1
10/04/2020
2.91
 3,898,740 2.66 2.91 2.73 10,080 110,500 -0.8
09/04/2020
2.66
 2,979,432 2.45 2.66 2.48 0 181,000 -1.3
08/04/2020
2.45
 1,200,015 2.45 2.45 2.30 15,700 52,200 -0.2
07/04/2020
2.45
 1,591,173 2.45 2.52 2.34 1,000 50,000 -0.3
06/04/2020
2.45
 1,644,665 2.30 2.45 2.30 2,000 60,900 -0.4
03/04/2020
2.30
 1,221,274 2.16 2.30 2.16 0 59,600 -0.4
01/04/2020
2.16
 1,090,562 2.02 2.20 1.95 0 74,700 -0.4
31/03/2020
2.02
 937,446 1.98 2.09 1.91 10,900 30,600 -0.1
30/03/2020
1.98
 1,228,550 2.20 2.20 1.98 38,600 42,000 -0.0
27/03/2020
2.20
 675,626 2.27 2.27 2.16 121,000 0 0.8
26/03/2020
2.27
 851,909 2.34 2.34 2.23 0 42,300 -0.3
25/03/2020
2.34
 1,091,673 2.16 2.34 2.20 0 56,400 -0.4
24/03/2020
2.16
 738,401 2.16 2.20 2.06 4,700 47,600 -0.3
23/03/2020
2.16
 1,842,531 2.37 2.37 2.16 89,600 87,600 0.0
20/03/2020
2.37
 1,032,785 2.37 2.37 2.27 0 272,000 -1.8
19/03/2020
2.37
 1,492,440 2.41 2.41 2.27 326,400 121,800 1.4
18/03/2020
2.41
 1,051,446 2.48 2.55 2.30 200 40,400 -0.3
17/03/2020
2.48
 1,417,098 2.30 2.48 2.16 0 412,375 -2.7
16/03/2020
2.30
 1,192,362 2.34 2.37 2.20 0 32,112 -0.2

Chính sách bảo mật | Điều khoản sử dụng |