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)
16/07/2019
3.47
 949,608 3.40 3.47 3.40 1,500 75 0.0
15/07/2019
3.40
 352,905 3.40 3.47 3.40 600 0 0.0
12/07/2019
3.40
 316,895 3.44 3.47 3.40 12,000 115,750 -1.0
11/07/2019
3.44
 386,816 3.44 3.47 3.40 0 0 0
10/07/2019
3.44
 360,555 3.40 3.44 3.40 1,500 80,000 -0.8
09/07/2019
3.40
 437,365 3.44 3.47 3.40 0 0 0
08/07/2019
3.44
 198,540 3.51 3.51 3.44 2,600 20,000 -0.2
05/07/2019
3.51
 375,895 3.47 3.54 3.44 9,500 72,675 -0.6
04/07/2019
3.47
 503,515 3.44 3.47 3.40 1,200 0 0.0
03/07/2019
3.44
 350,670 3.47 3.51 3.40 500 0 0.0
02/07/2019
3.47
 408,491 3.51 3.51 3.44 1,000 0 0.0
01/07/2019
3.51
 366,860 3.51 3.51 3.44 33,100 31,250 0.0
28/06/2019
3.51
 402,705 3.44 3.51 3.40 0 0 0
27/06/2019
3.44
 615,394 3.54 3.54 3.44 0 31,100 -0.3
26/06/2019
3.54
 459,563 3.51 3.58 3.44 11,700 10,000 0.0
25/06/2019
3.51
 545,850 3.58 3.65 3.51 1,500 11,700 -0.1
24/06/2019
3.58
 400,630 3.61 3.65 3.58 0 0 0
21/06/2019
3.61
 647,055 3.65 3.69 3.58 5,600 0 0.1
20/06/2019
3.65
 306,040 3.69 3.69 3.61 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
3.69
 534,826 3.61 3.69 3.61 3,000 0 0.0
18/06/2019
3.61
 540,710 3.61 3.65 3.58 40,500 0 0.5
17/06/2019
3.61
 653,538 3.58 3.65 3.55 88,600 84,100 0.1
14/06/2019
3.58
 851,789 3.65 3.65 3.58 7,500 121,500 -1.3
13/06/2019
3.65
 352,320 3.68 3.68 3.61 1,800 0 0.0
12/06/2019
3.68
 609,271 3.68 3.68 3.61 0 0 0
11/06/2019
3.68
 658,459 3.65 3.68 3.61 339,800 1,700 4.0
10/06/2019
3.65
 798,590 3.68 3.71 3.58 86,800 0 1.0
07/06/2019
3.68
 1,303,047 3.49 3.68 3.52 5,500 0 0.1
06/06/2019
3.49
 635,845 3.46 3.49 3.43 0 0 0
05/06/2019
3.46
 1,035,455 3.46 3.52 3.46 0 0 0
04/06/2019
3.46
 1,157,789 3.43 3.49 3.40 0 0 0
03/06/2019
3.43
 523,201 3.49 3.49 3.43 0 0 0
31/05/2019
3.49
 722,344 3.52 3.55 3.49 0 0 0
30/05/2019
3.52
 540,683 3.55 3.55 3.49 5,000 322,275 -3.6
29/05/2019
3.55
 812,516 3.58 3.58 3.52 0 0 0
28/05/2019
3.58
 398,193 3.58 3.58 3.55 26,800 2,525 0.3
27/05/2019
3.58
 436,780 3.55 3.58 3.52 0 0 0
24/05/2019
3.55
 405,456 3.58 3.58 3.52 0 1,014,675 -0.0
23/05/2019
3.58
 1,350,931 3.61 3.61 3.52 0 1,014,675 -11.7
22/05/2019
3.61
 2,067,356 3.68 3.68 3.58 0 700,000 0
21/05/2019
3.68
 1,006,920 3.77 3.80 3.61 0 225,500 -0.0
20/05/2019
3.77
 894,015 3.74 3.80 3.71 0 225,500 -2.7
17/05/2019
3.74
 586,450 3.74 3.80 3.71 0 0 0
16/05/2019
3.74
 737,301 3.77 3.80 3.71 100 200 -0.0
15/05/2019
3.77
 1,152,730 3.74 3.80 3.71 0 4,700 -0.1
14/05/2019
3.74
 1,399,460 3.68 3.77 3.58 0 6,000 -0.1
13/05/2019
3.68
 1,441,626 3.58 3.71 3.58 0 0 0
10/05/2019
3.58
 801,640 3.52 3.61 3.52 0 0 0
09/05/2019
3.52
 257,630 3.55 3.55 3.49 0 0 0
08/05/2019
3.55
 658,249 3.55 3.55 3.46 0 0 0
07/05/2019
3.55
 462,800 3.49 3.55 3.49 0 0 0
06/05/2019
3.49
 665,541 3.49 3.52 3.46 0 50,000 -0.6
03/05/2019
3.49
 236,800 3.55 3.55 3.49 10,000 0 0.1
02/05/2019
3.55
 514,601 3.55 3.58 3.49 0 116,600 -1.3
26/04/2019
3.55
 477,800 3.46 3.55 3.46 0 0 0
25/04/2019
3.46
 897,096 3.52 3.55 3.43 0 299,100 -3.4
24/04/2019
3.52
 795,900 3.55 3.61 3.49 0 499,100 -5.7
23/04/2019
3.55
 744,324 3.49 3.58 3.49 1,000 0 0.0
22/04/2019
3.49
 662,725 3.55 3.58 3.49 0 315,100 -3.6
19/04/2019
3.55
 539,214 3.52 3.55 3.52 0 1,000 -0.0
18/04/2019
3.52
 469,494 3.49 3.58 3.46 12,000 0 0.1
17/04/2019
3.49
 303,800 3.52 3.55 3.49 0 0 0
16/04/2019
3.52
 456,610 3.58 3.58 3.49 0 0 0
12/04/2019
3.58
 265,900 3.58 3.61 3.55 0 0 0
11/04/2019
3.58
 384,970 3.61 3.65 3.58 0 0 0
10/04/2019
3.61
 399,761 3.58 3.65 3.55 1,150 0 0.0
09/04/2019
3.58
 845,446 3.65 3.68 3.58 6,800 30,000 -0.3
08/04/2019
3.65
 864,993 3.52 3.68 3.52 2,000 15,000 -0.1
05/04/2019
3.52
 323,650 3.52 3.52 3.49 0 0 0
04/04/2019
3.52
 372,400 3.52 3.55 3.49 0 0 0
03/04/2019
3.52
 272,500 3.52 3.55 3.49 0 0 0
02/04/2019
3.52
 405,100 3.49 3.55 3.49 0 0 0
01/04/2019
3.49
 345,610 3.49 3.52 3.46 0 1,500 -0.0
29/03/2019
3.49
 452,198 3.49 3.52 3.40 0 0 0
28/03/2019
3.49
 385,760 3.49 3.49 3.40 0 0 0
27/03/2019
3.49
 501,015 3.46 3.52 3.43 0 3,000 -0.0
26/03/2019
3.46
 408,914 3.40 3.49 3.40 0 0 0
25/03/2019
3.40
 851,073 3.52 3.52 3.40 1,600 49,300 -0.5
22/03/2019
3.52
 567,200 3.49 3.52 3.46 2,000 0 0.0
21/03/2019
3.49
 728,414 3.61 3.61 3.49 3,200 0 0.0
20/03/2019
3.61
 614,678 3.65 3.65 3.55 0 1,000 -0.0
19/03/2019
3.65
 1,011,351 3.68 3.71 3.61 10,000 20,000 -0.1
18/03/2019
3.68
 693,155 3.68 3.71 3.65 0 30,000 -0.4
15/03/2019
3.68
 464,095 3.74 3.77 3.65 500 20,000 -0.2
14/03/2019
3.74
 625,242 3.71 3.77 3.68 2,500 40,000 -0.4
13/03/2019
3.71
 2,224,692 3.58 3.74 3.61 0 128,000 -1.5
12/03/2019
3.58
 643,690 3.52 3.61 3.49 0 85,000 -1.0
11/03/2019
3.52
 391,103 3.52 3.55 3.49 0 74,000 -0.8
08/03/2019
3.52
 628,230 3.58 3.65 3.52 2,000 360,900 -4.1
07/03/2019
3.58
 920,058 3.61 3.65 3.58 0 361,400 -4.2
06/03/2019
3.61
 1,088,800 3.65 3.71 3.58 0 577,200 -6.7
05/03/2019
3.65
 685,793 3.71 3.77 3.65 0 94,200 -1.1
04/03/2019
3.71
 864,930 3.65 3.71 3.65 2,000 101,500 -1.2
01/03/2019
3.65
 550,580 3.52 3.68 3.58 0 0 0
28/02/2019
3.52
 945,822 3.71 3.71 3.52 0 96,000 -1.1
27/02/2019
3.71
 733,020 3.74 3.74 3.65 0 97,000 -1.2
26/02/2019
3.74
 895,348 3.74 3.80 3.65 92,000 103,000 -0.1
25/02/2019
3.74
 1,828,423 3.74 3.83 3.37 51,300 315,300 -3.2
22/02/2019
3.74
 1,463,272 3.71 3.77 3.61 26,200 195,500 -2.0
21/02/2019
3.71
 1,177,448 3.74 3.77 3.68 26,600 800 0.3

Chính sách bảo mật | Điều khoản sử dụng |