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)
05/09/2019
2.62
 636,988 2.62 2.66 2.55 97,900 25,075 0.5
04/09/2019
2.62
 819,196 2.69 2.73 2.62 50,000 359,600 -2.3
03/09/2019
2.69
 1,159,276 2.73 2.80 2.66 48,600 569,550 -4.0
30/08/2019
2.73
 388,695 2.73 2.80 2.73 4,600 5,000 -0.0
29/08/2019
2.73
 271,061 2.73 2.80 2.69 2,700 33,800 -0.2
28/08/2019
2.73
 1,090,400 2.80 2.80 2.73 17,400 533,000 -4.0
27/08/2019
2.80
 394,472 2.83 2.87 2.80 0 75,600 -0.6
26/08/2019
2.83
 711,675 2.87 2.87 2.80 0 100,000 -0.8
23/08/2019
2.87
 932,235 2.91 2.91 2.80 5,000 468,825 -3.7
22/08/2019
2.91
 922,820 2.98 2.98 2.87 31,500 383,100 -2.9
21/08/2019
2.98
 480,960 3.01 3.05 2.98 4,100 117,200 -1.0
20/08/2019
3.01
 307,010 3.01 3.05 2.98 1,020 0 0.0
19/08/2019
3.01
 257,228 3.01 3.05 2.98 300 0 0.0
16/08/2019
3.01
 593,551 2.94 3.08 2.94 29,500 9,300 0.2
15/08/2019
2.94
 282,150 3.01 3.01 2.91 11,000 0 0.1
14/08/2019
3.01
 222,590 3.01 3.05 2.98 1,600 0 0.0
13/08/2019
3.01
 304,651 3.05 3.05 2.98 0 0 0
12/08/2019
3.05
 223,620 3.08 3.12 3.05 1,700 75 0.0
09/08/2019
3.08
 583,477 3.01 3.08 3.01 1,000 5,000 -0.0
08/08/2019
3.01
 528,290 2.98 3.05 2.94 0 9,600 -0.1
07/08/2019
2.98
 288,120 2.98 3.05 2.94 0 36,250 -0.3
06/08/2019
2.98
 535,682 3.01 3.01 2.94 2,000 0 0.0
05/08/2019
3.01
 363,849 3.01 3.05 2.98 0 0 0
02/08/2019
3.01
 394,535 3.05 3.08 3.01 40,800 4,600 0.3
01/08/2019
3.05
 705,880 3.19 3.19 3.05 14,000 332,100 -2.8
31/07/2019
3.19
 359,565 3.12 3.19 3.05 0 3,000 -0.0
30/07/2019
3.12
 265,577 3.22 3.22 3.12 10,500 100 0.1
29/07/2019
3.22
 604,651 3.30 3.33 3.15 10,600 246,000 -2.1
26/07/2019
3.30
 229,583 3.26 3.33 3.22 1,000 0 0.0
25/07/2019
3.26
 607,289 3.30 3.30 3.22 52,500 291,700 -2.2
24/07/2019
3.30
 954,168 3.40 3.40 3.30 0 523,340 -4.9
23/07/2019
3.40
 508,306 3.44 3.44 3.37 0 281,500 -2.7
22/07/2019
3.44
 810,282 3.54 3.54 3.44 500 30,710 -0.3
19/07/2019
3.54
 422,430 3.54 3.54 3.47 23,700 0 0.2
18/07/2019
3.54
 284,035 3.54 3.54 3.47 20,000 0 0.2
17/07/2019
3.54
 2,050,775 3.47 3.58 3.44 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |