CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.50
0.50
(3.33%)
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
(2026-06-29) 		-3.40 -18.48% 333,954,400 -357,361 0
14.30
19.40
15
2 tháng
(2026-06-01) 		-3.20 -17.58% 602,586,000 -1,248,170 0
14.30
19.40
15
3 tháng
(2026-05-04) 		-1.90 -11.24% 860,783,100 -6,971,363 0
14.30
19.40
15
6 tháng
(2026-01-30) 		-3.70 -19.79% 1,789,166,500 3,757,950 113.1
14.30
19.70
15
12 tháng
(2025-08-04) 		-8.60 -36.44% 4,795,825,400 -22,912,339 -686.9
14.30
29.20
15
24 tháng
(2024-08-08) 		3.40 29.26% 8,128,875,485 -17,956,610 -687.0
8.90
29.20
15
36 tháng
(2023-08-14) 		1.65 12.33% 13,336,183,376 -40,022,644 -1,191.8
8.90
29.20
15
60 tháng
(2021-08-24) 		-1.73 -10.36% 19,306,119,151 -16,139,728 -794.5
4.29
29.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
2.91
 747,699 3.05 3.05 2.91 119,520 29,700 0.7
04/10/2019
3.05
 703,897 3.08 3.12 3.01 181,800 25 1.6
03/10/2019
3.08
 418,816 3.08 3.08 3.01 30,000 0 0.3
02/10/2019
3.08
 1,021,395 3.05 3.12 2.94 248,000 0 2.1
01/10/2019
3.05
 617,724 2.98 3.05 2.94 172,800 10,050 1.4
30/09/2019
2.98
 799,475 2.98 3.05 2.98 122,100 25,000 0.8
27/09/2019
2.98
 1,817,997 2.91 3.05 2.94 1,400 11,900 -0.1
26/09/2019
2.91
 1,684,577 2.69 2.94 2.69 597,800 20,000 4.6
25/09/2019
2.69
 487,535 2.73 2.73 2.66 50,000 4,500 0.3
24/09/2019
2.73
 417,100 2.73 2.73 2.66 30,800 0 0.2
23/09/2019
2.73
 626,630 2.66 2.73 2.62 82,000 10,400 0.5
20/09/2019
2.66
 302,580 2.69 2.73 2.66 80,400 0 0.6
19/09/2019
2.69
 759,228 2.59 2.69 2.55 200,200 16,475 1.4
18/09/2019
2.59
 400,150 2.62 2.62 2.37 37,500 0 0.3
17/09/2019
2.62
 400,680 2.62 2.62 2.55 40,000 3,000 0.3
16/09/2019
2.62
 964,034 2.59 2.66 2.55 4,800 0 0.0
13/09/2019
2.59
 1,302,218 2.37 2.59 2.34 0 15,000 -0.1
12/09/2019
2.37
 557,988 2.41 2.41 2.34 0 313,450 -2.1
11/09/2019
2.41
 1,064,060 2.41 2.45 2.30 100,000 469,000 -2.5
10/09/2019
2.41
 1,087,093 2.52 2.52 2.37 90,000 330,500 -1.7
09/09/2019
2.52
 362,100 2.59 2.59 2.52 0 35,775 -0.3
06/09/2019
2.59
 426,207 2.62 2.66 2.55 8,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |