CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.30
-0.60
(-4.03%)
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
(2026-08-12) 		-1 -6.29% 204,067,600 -924,231 0
14.30
15.90
14.30
2 tháng
(2026-07-13) 		-2.60 -14.86% 490,066,100 -2,242,968 0
14.30
17.60
14.30
3 tháng
(2026-06-15) 		-4 -21.16% 769,039,700 -5,649,479 0
14.30
19.40
14.30
6 tháng
(2026-03-16) 		-1.50 -9.15% 1,664,560,300 -2,192,957 60.0
14.30
19.40
14.30
12 tháng
(2025-09-16) 		-11.50 -43.56% 3,943,510,500 -63,635,957 -1,526.5
14.30
27.40
14.30
24 tháng
(2024-09-23) 		2.90 24.15% 8,150,977,753 -13,157,896 -586.8
8.90
29.20
14.30
36 tháng
(2023-09-27) 		0.83 5.91% 12,903,968,676 -37,869,418 -1,159.4
8.90
29.20
14.30
60 tháng
(2021-10-07) 		-0.66 -4.25% 19,450,792,004 -18,319,347 -821.9
4.29
29.20
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
3.31
 953,910 3.31 3.31 3.24 27,500 0 0.4
26/10/2018
3.31
 1,222,022 3.34 3.44 3.31 401,100 61,300 4.7
25/10/2018
3.34
 1,085,540 3.34 3.34 3.09 146,000 0 2.0
24/10/2018
3.34
 984,180 3.44 3.46 3.34 4,500 5,000 -0.0
23/10/2018
3.44
 3,665,501 3.56 3.61 3.36 47,500 170,000 -1.7
22/10/2018
3.56
 1,380,540 3.56 3.61 3.51 27,000 182,900 -2.2
19/10/2018
3.56
 1,058,687 3.53 3.56 3.41 108,700 75,900 0.5
18/10/2018
3.53
 918,129 3.61 3.61 3.51 93,400 10,100 1.2
17/10/2018
3.61
 1,025,653 3.53 3.63 3.56 56,000 26,500 0.4
16/10/2018
3.53
 1,185,001 3.48 3.56 3.34 449,600 233,000 3.1
15/10/2018
3.48
 1,170,737 3.58 3.61 3.48 479,500 0 6.9
12/10/2018
3.58
 1,603,145 3.51 3.66 3.36 364,100 31,000 4.8
11/10/2018
3.51
 3,519,352 3.88 3.88 3.51 227,400 58,000 2.4
10/10/2018
3.88
 905,162 3.90 3.93 3.83 45,000 0 0.7
09/10/2018
3.90
 983,310 3.90 3.95 3.88 200 149,200 -2.4
08/10/2018
3.90
 1,404,674 3.98 4.03 3.90 41,300 520,000 -7.6
05/10/2018
3.98
 1,435,779 4.10 4.10 3.95 35,700 40,000 -0.1
04/10/2018
4.10
 1,232,138 3.95 4.10 3.95 21,800 0 0.4
03/10/2018
3.95
 1,615,495 3.95 4.03 3.93 2,200 0 0.0
02/10/2018
3.95
 2,045,198 4.08 4.13 3.95 34,100 5,000 0.5
01/10/2018
4.08
 1,528,683 4.15 4.20 4.05 70,000 8,000 1.0
28/09/2018
4.15
 1,253,750 4.20 4.23 4.15 17,000 18,000 -0.0
27/09/2018
4.20
 2,191,145 4.10 4.23 4.10 60,000 51,000 0.2
26/09/2018
4.10
 1,590,210 4.10 4.15 3.98 69,200 22,800 0.8
25/09/2018
4.10
 1,911,870 4.10 4.18 4.08 47,300 2,700 0.7
24/09/2018
4.10
 1,366,990 4.10 4.15 4.03 60,000 1,000 1.0
21/09/2018
4.10
 1,507,605 4.10 4.20 4.03 18,000 53,400 -0.6
20/09/2018
4.10
 1,933,016 4.03 4.10 4.00 11,600 79,200 -1.1
19/09/2018
4.03
 1,457,962 4.08 4.10 3.98 40,200 69,400 -0.5
18/09/2018
4.08
 1,672,909 4.00 4.10 3.90 293,200 13,500 4.6
17/09/2018
4.00
 3,190,647 3.78 4.03 3.76 70,000 198,000 -2.1
14/09/2018
3.78
 1,751,951 3.73 3.81 3.73 204,200 46,400 2.4
13/09/2018
3.73
 1,331,880 3.68 3.78 3.68 113,600 28,200 1.3
12/09/2018
3.68
 1,240,550 3.73 3.76 3.63 34,600 57,000 -0.3
11/09/2018
3.73
 1,359,360 3.61 3.73 3.58 247,700 16,500 3.5
10/09/2018
3.61
 1,081,110 3.66 3.71 3.58 10,800 14,000 -0.0
07/09/2018
3.66
 1,050,225 3.58 3.66 3.56 36,600 19,500 0.3
06/09/2018
3.58
 921,950 3.58 3.61 3.53 749,900 752,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |