CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

21.60
-0.40
(-1.82%)
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
(2025-11-05) 		-0.60 -2.65% 344,377,800 -8,094,900 -183.7
20.50
22.90
21.60
2 tháng
(2025-10-06) 		-4.70 -17.60% 962,836,300 -33,760,400 -872.0
20.50
27.40
21.60
3 tháng
(2025-09-08) 		-3.30 -13.04% 1,401,352,300 -62,136,400 -1,607.5
20.50
27.40
21.60
6 tháng
(2025-06-09) 		8.70 65.41% 3,598,216,600 11,763,811 -167.7
12.70
29.20
21.60
12 tháng
(2024-12-10) 		11.27 105.03% 5,035,085,823 29,723,467 4.2
8.90
29.20
21.60
24 tháng
(2023-12-18) 		7.45 51.25% 8,539,543,276 -47,094,739 -1,242.5
8.90
29.20
21.60
36 tháng
(2022-12-21) 		14.77 204.17% 13,815,579,513 4,398,175 -551.3
6.36
29.20
21.60
60 tháng
(2020-12-31) 		12.28 126.26% 18,186,252,115 -7,245,332 -630.3
4.29
29.20
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/07/2017
3.73
 981,700 3.78 3.81 3.73 1,000 130,000 -2.0
13/07/2017
3.78
 1,156,100 3.78 3.78 3.68 0 81,700 -1.2
12/07/2017
3.78
 1,203,450 3.71 3.81 3.71 350,000 80,000 4.1
11/07/2017
3.71
 1,572,851 3.61 3.71 3.58 4,000 341,800 -5.0
10/07/2017
3.61
 2,485,260 3.78 3.90 3.56 0 12,300 -0.2
07/07/2017
3.78
 3,155,150 4.08 4.10 3.78 0 0 0
06/07/2017
4.08
 1,947,535 4.05 4.13 4.00 0 0 0
05/07/2017
4.05
 1,899,722 3.86 4.05 3.86 1,000 0 0.0
04/07/2017
3.86
 1,852,480 3.81 3.88 3.76 0 0 0
03/07/2017
3.81
 3,179,478 3.53 3.83 3.53 1,300 0 0.0
30/06/2017
3.53
 1,632,860 3.58 3.63 3.46 0 0 0
29/06/2017
3.58
 2,460,096 3.41 3.61 3.41 2,000 0 0.0
28/06/2017
3.41
 1,284,711 3.36 3.41 3.34 0 0 0
27/06/2017
3.36
 1,442,150 3.39 3.44 3.34 0 0 0
26/06/2017
3.39
 1,345,700 3.31 3.44 3.29 0 0 0
23/06/2017
3.31
 1,125,427 3.31 3.34 3.24 0 0 0
22/06/2017
3.31
 1,669,410 3.26 3.39 3.29 0 0 0
21/06/2017
3.26
 3,314,296 3.41 3.46 3.19 5,600 2,000 0.1
20/06/2017
3.41
 1,861,130 3.39 3.51 3.34 1,500 2,000 -0.0
19/06/2017
3.39
 1,359,460 3.39 3.44 3.34 0 5,700 -0.1
16/06/2017
3.39
 1,509,140 3.36 3.41 3.26 200,000 0 2.7
15/06/2017
3.36
 1,291,897 3.29 3.36 3.24 2,000 0 0.0
14/06/2017
3.29
 1,596,486 3.21 3.39 3.26 5,700 0 0.1
13/06/2017
3.21
 2,500,495 3.02 3.24 2.97 1,500 900 0.0
12/06/2017
3.02
 1,043,540 2.99 3.06 2.97 500 0 0.0
09/06/2017
2.99
 1,000,770 3.02 3.09 2.97 152,800 103,000 0.6
08/06/2017
3.02
 1,231,460 3.09 3.11 2.94 0 0 0
07/06/2017
3.09
 1,981,119 2.99 3.14 2.99 1,000 0 0.0
06/06/2017
2.99
 1,181,350 2.94 2.99 2.89 100,000 0 1.2
05/06/2017
2.94
 2,908,206 2.84 3.02 2.87 1,000 400 0.0
02/06/2017
2.84
 2,564,320 2.67 2.92 2.69 1,000 40,000 -0.4
01/06/2017
2.67
 1,161,010 2.62 2.74 2.42 219,000 71,000 1.6
31/05/2017
2.62
 1,411,050 2.62 2.69 2.57 0 200 -0.0
30/05/2017
2.62
 3,218,218 2.82 2.82 2.62 0 9,500 -0.1
29/05/2017
2.82
 3,439,740 2.89 3.04 2.79 815,900 50,000 9.0
26/05/2017
2.89
 1,996,409 2.72 2.89 2.72 471,200 0 5.4
25/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2017
2.72
 2,611,155 2.67 2.89 2.69 1,500 200 0.0
24/05/2017
2.67
 4,202,270 2.44 2.67 2.44 551,500 0 6.2
23/05/2017
2.44
 1,906,133 2.35 2.51 2.30 301,500 0 3.2
22/05/2017
2.35
 2,568,095 2.37 2.46 2.30 0 100 -0.0
19/05/2017
2.37
 3,130,230 2.16 2.37 2.16 0 0 0
18/05/2017
2.16
 1,764,760 2.14 2.23 2.12 400 0 0.0
17/05/2017
2.14
 1,152,413 2.12 2.16 2.09 0 0 0
16/05/2017
2.12
 1,636,085 2.21 2.25 2.12 0 0 0
15/05/2017
2.21
 1,342,640 2.12 2.21 2.07 8,000 100 0.1
12/05/2017
2.12
 2,043,393 2.05 2.16 2.05 0 0 0
11/05/2017
2.05
 1,210,069 2.02 2.09 2.02 0 0 0
10/05/2017
2.02
 2,264,211 1.98 2.12 2.02 0 0 0
09/05/2017
1.98
 3,719,922 1.82 1.98 1.82 0 0 0
08/05/2017
1.82
 1,034,100 1.82 1.86 1.79 0 0 0
05/05/2017
1.82
 386,759 1.82 1.84 1.79 0 0 0
04/05/2017
1.82
 710,865 1.82 1.86 1.82 0 0 0
03/05/2017
1.82
 705,210 1.82 1.84 1.77 0 0 0
28/04/2017
1.82
 648,400 1.86 1.86 1.82 0 0 0
27/04/2017
1.86
 544,690 1.86 1.91 1.86 0 0 0
26/04/2017
1.86
 622,800 1.84 1.86 1.82 0 0 0
25/04/2017
1.84
 401,000 1.86 1.86 1.82 0 0 0
24/04/2017
1.86
 805,600 1.89 1.91 1.86 0 0 0
21/04/2017
1.89
 808,501 1.86 1.91 1.84 0 0 0
20/04/2017
1.86
 846,800 1.86 1.89 1.84 0 0 0
19/04/2017
1.86
 684,475 1.82 1.86 1.79 180,000 100,000 0.6
18/04/2017
1.82
 862,660 1.77 1.82 1.75 0 312,000 -2.4
17/04/2017
1.77
 706,201 1.79 1.84 1.75 0 135,600 -1.1
14/04/2017
1.79
 1,253,410 1.89 1.89 1.79 0 0 0
13/04/2017
1.89
 1,025,881 1.91 1.96 1.86 0 0 0
12/04/2017
1.91
 533,150 1.93 1.93 1.86 0 0 0
11/04/2017
1.93
 1,246,850 1.93 2.05 1.93 0 3,000 -0.0
10/04/2017
1.93
 2,192,251 1.77 1.93 1.75 485,000 0 4.0
07/04/2017
1.77
 618,000 1.82 1.82 1.75 0 2,000 -0.0
05/04/2017
1.82
 549,370 1.82 1.84 1.79 50,000 0 0.4
04/04/2017
1.82
 827,940 1.84 1.86 1.79 0 0 0
03/04/2017
1.84
 453,120 1.86 1.89 1.82 0 0 0
31/03/2017
1.86
 1,092,191 1.91 1.91 1.84 0 0 0
30/03/2017
1.91
 541,400 1.93 1.96 1.89 2,000 0 0.0
29/03/2017
1.93
 852,700 1.93 1.93 1.86 2,000 0 0.0
28/03/2017
1.93
 797,920 1.89 1.96 1.89 1,000 0 0.0
27/03/2017
1.89
 1,470,300 1.86 1.93 1.84 300,000 0 2.5
24/03/2017
1.86
 725,441 1.86 1.91 1.84 0 1,500 -0.0
23/03/2017
1.86
 549,300 1.84 1.89 1.79 0 0 0
22/03/2017
1.84
 2,203,511 1.79 1.91 1.77 1,000,000 10,000 8.0
21/03/2017
1.79
 1,146,229 1.77 1.79 1.73 283,000 0 2.2
20/03/2017
1.77
 975,410 1.79 1.86 1.75 3,000 0 0.0
17/03/2017
1.79
 679,670 1.77 1.84 1.77 43,000 4,000 0.3
16/03/2017
1.77
 1,670,529 1.63 1.79 1.61 410,000 13,400 3.0
15/03/2017
1.63
 719,960 1.63 1.66 1.61 0 9,000 -0.1
14/03/2017
1.63
 1,863,143 1.54 1.68 1.52 457,800 2,600 3.1
13/03/2017
1.54
 545,839 1.54 1.56 1.50 0 0 0
10/03/2017
1.54
 696,500 1.52 1.54 1.50 338,100 0 2.2
09/03/2017
1.52
 413,551 1.50 1.54 1.52 0 0 0
08/03/2017
1.50
 526,900 1.54 1.54 1.50 0 0 0
07/03/2017
1.54
 383,400 1.50 1.54 1.47 0 0 0
06/03/2017
1.50
 663,356 1.52 1.54 1.47 0 0 0
03/03/2017
1.52
 406,600 1.54 1.54 1.50 0 0 0
02/03/2017
1.54
 414,600 1.54 1.54 1.50 0 0 0
01/03/2017
1.54
 795,300 1.54 1.54 1.47 0 0 0
28/02/2017
1.54
 931,835 1.54 1.61 1.54 0 0 0
27/02/2017
1.54
 844,323 1.43 1.56 1.40 0 1,000 -0.0
24/02/2017
1.43
 498,550 1.45 1.45 1.40 0 0 0
23/02/2017
1.45
 726,490 1.47 1.50 1.43 0 3,000 -0.0
22/02/2017
1.47
 1,683,586 1.36 1.47 1.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |