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)
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
20/02/2019
3.74
 1,699,740 3.65 3.77 3.65 0 10,000 -0.1
19/02/2019
3.65
 1,593,228 3.55 3.71 3.52 9,730 500 0.1
18/02/2019
3.55
 1,082,468 3.43 3.55 3.43 1,000 304,000 -3.4
15/02/2019
3.43
 485,690 3.43 3.49 3.37 2,400 2,500 -0.0
14/02/2019
3.43
 440,502 3.46 3.46 3.37 1,000 47,800 -0.5
13/02/2019
3.46
 418,740 3.46 3.49 3.46 600 4,000 -0.0
12/02/2019
3.46
 613,370 3.40 3.49 3.40 11,400 0 0.1
11/02/2019
3.40
 496,061 3.21 3.40 3.18 500 0 0.0
01/02/2019
3.21
 151,800 3.21 3.21 3.15 3,200 0 0.0
31/01/2019
3.21
 211,720 3.18 3.21 3.15 0 23,000 -0.2
30/01/2019
3.18
 460,951 3.21 3.24 3.18 6,000 3,000 0.0
29/01/2019
3.21
 272,740 3.21 3.21 3.18 0 0 0
28/01/2019
3.21
 255,730 3.24 3.24 3.21 2,000 0 0.0
25/01/2019
3.24
 271,840 3.21 3.31 3.21 5,000 0 0.1
24/01/2019
3.21
 160,810 3.24 3.31 3.21 0 0 0
23/01/2019
3.24
 206,054 3.24 3.24 3.21 0 0 0
22/01/2019
3.24
 187,300 3.31 3.31 3.24 12,000 200 0.1
21/01/2019
3.31
 568,423 3.21 3.31 3.18 200 0 0.0
18/01/2019
3.21
 273,820 3.21 3.24 3.15 3,000 10,000 -0.1
17/01/2019
3.21
 241,202 3.21 3.24 3.18 0 10,000 -0.1
16/01/2019
3.21
 201,928 3.18 3.24 3.18 0 27,500 -0.3
15/01/2019
3.18
 322,646 3.27 3.40 3.18 5,000 20,000 -0.2
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
14/01/2019
3.27
 718,420 2.99 3.27 3.09 0 0 0
11/01/2019
2.99
 584,267 3.04 3.06 2.99 0 0 0
10/01/2019
3.04
 661,966 3.06 3.09 3.04 0 43,700 -0.5
09/01/2019
3.06
 888,940 3.06 3.14 3.06 10,000 52,000 -0.5
08/01/2019
3.06
 427,940 3.06 3.09 3.04 0 35,000 -0.4
07/01/2019
3.06
 303,750 3.04 3.09 3.04 36,500 0 0.5
04/01/2019
3.04
 376,220 3.04 3.04 2.94 100 27,000 -0.3
03/01/2019
3.04
 538,218 3.11 3.11 3.02 2,000 14,000 -0.1
02/01/2019
3.11
 695,390 3.16 3.19 3.11 15,300 0 0.2
28/12/2018
3.16
 622,630 3.19 3.21 3.16 500 119,800 -1.5
27/12/2018
3.19
 2,187,962 3.11 3.24 3.16 78,700 69,000 0.1
26/12/2018
3.11
 675,760 3.09 3.16 3.04 13,800 60,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |