CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

19.10
0.90
(4.95%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
3.09
 970,510 3.26 3.26 3.02 55,200 55,000 -0.0
24/12/2018
3.26
 943,891 3.36 3.36 3.26 40,000 25,000 0.2
21/12/2018
3.36
 603,710 3.34 3.36 3.26 0 0 0
20/12/2018
3.34
 730,530 3.31 3.34 3.26 0 0 0
19/12/2018
3.31
 808,170 3.39 3.41 3.29 73,500 42,000 0.4
18/12/2018
3.39
 1,134,040 3.41 3.41 3.31 65,000 65,000 0.0
17/12/2018
3.41
 1,188,215 3.56 3.56 3.41 19,100 0 0.3
14/12/2018
3.56
 935,535 3.61 3.61 3.56 85,000 85,000 0.0
13/12/2018
3.61
 1,122,660 3.58 3.61 3.56 4,000 34,000 -0.4
12/12/2018
3.58
 899,713 3.53 3.58 3.53 300 50,900 -0.7
11/12/2018
3.53
 882,980 3.56 3.61 3.48 80,000 96,000 -0.2
10/12/2018
3.56
 1,781,910 3.61 3.61 3.53 0 0 0
07/12/2018
3.61
 1,970,770 3.46 3.66 3.44 2,000 84,000 -1.2
06/12/2018
3.46
 863,260 3.46 3.48 3.41 0 1,000 -0.0
05/12/2018
3.46
 1,029,004 3.46 3.48 3.39 0 6,000 -0.1
04/12/2018
3.46
 1,166,218 3.46 3.48 3.41 0 14,200 -0.2
03/12/2018
3.46
 1,006,710 3.36 3.48 3.39 0 24,000 -0.3
30/11/2018
3.36
 555,325 3.34 3.36 3.31 2,000 0 0.0
29/11/2018
3.34
 774,770 3.39 3.44 3.34 2,000 0 0.0
28/11/2018
3.39
 830,110 3.36 3.39 3.31 400 0 0.0
27/11/2018
3.36
 823,440 3.39 3.44 3.34 7,000 0 0.1
26/11/2018
3.39
 615,910 3.41 3.41 3.36 7,000 14,000 -0.1
23/11/2018
3.41
 617,740 3.44 3.46 3.36 4,000 0 0.1
22/11/2018
3.44
 837,620 3.41 3.48 3.41 0 0 0
21/11/2018
3.41
 471,900 3.39 3.44 3.34 0 0 0
20/11/2018
3.39
 794,058 3.46 3.48 3.11 5,000 4,000 0.0
19/11/2018
3.46
 932,080 3.36 3.46 3.36 0 2,000 -0.0
16/11/2018
3.36
 781,500 3.34 3.44 3.31 0 0 0
15/11/2018
3.34
 825,318 3.41 3.41 3.34 0 0 0
14/11/2018
3.41
 817,254 3.41 3.46 3.34 60,000 0 0.8
13/11/2018
3.41
 874,158 3.44 3.44 3.31 7,000 7,500 -0.0
12/11/2018
3.44
 917,539 3.39 3.44 3.34 11,600 0 0.2
09/11/2018
3.39
 832,181 3.51 3.51 3.39 2,000 0 0.0
08/11/2018
3.51
 876,011 3.48 3.53 3.48 22,500 8,000 0.2
07/11/2018
3.48
 848,240 3.48 3.53 3.41 0 0 0
06/11/2018
3.48
 1,103,260 3.53 3.56 3.48 2,200 7,000 -0.1
05/11/2018
3.53
 1,013,560 3.51 3.56 3.41 0 0 0
02/11/2018
3.51
 1,350,530 3.39 3.51 3.39 8,000 0 0.1
01/11/2018
3.39
 1,064,420 3.51 3.56 3.39 7,000 0 0.1
31/10/2018
3.51
 1,365,511 3.34 3.53 3.36 5,610 0 0.1
30/10/2018
3.34
 994,207 3.31 3.36 3.29 31,000 2,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |