CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.80
-0.30
(-1.57%)
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
(2026-05-20) 		1.90 11.05% 318,040,600 1,586,215 0
17.10
19.30
18.80
2 tháng
(2026-04-20) 		1 5.52% 528,712,400 -6,550,048 0
16.70
19.30
18.80
3 tháng
(2026-03-23) 		4.30 29.05% 889,633,100 2,833,052 47.8
14.80
19.30
18.80
6 tháng
(2025-12-22) 		-2.80 -12.79% 1,857,350,200 -1,500,748 -75.4
14.80
21.90
18.80
12 tháng
(2025-06-24) 		6.10 46.92% 5,484,890,200 10,941,463 -231.2
12.80
29.20
18.80
24 tháng
(2024-07-01) 		5.51 40.53% 7,984,674,645 -14,607,528 -700.9
8.90
29.20
18.80
36 tháng
(2023-07-05) 		8.29 76.70% 13,447,719,398 -8,569,385 -785.4
8.90
29.20
18.80
60 tháng
(2021-07-15) 		3.35 21.25% 19,104,257,555 -12,202,427 -808.2
4.29
29.20
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2017
3.81
 845,224 3.66 3.81 3.66 1,200 0 0.0
23/08/2017
3.66
 839,430 3.61 3.66 3.56 20,500 0 0.3
22/08/2017
3.61
 1,602,546 3.73 3.73 3.58 0 0 0
21/08/2017
3.73
 480,720 3.78 3.81 3.73 0 1,000 -0.0
18/08/2017
3.78
 1,152,339 3.71 3.81 3.63 29,300 1,500 0.4
17/08/2017
3.71
 1,352,596 3.93 3.93 3.71 4,700 3,000 0.0
16/08/2017
3.93
 651,910 3.93 3.95 3.88 0 0 0
15/08/2017
3.93
 1,094,978 4.03 4.05 3.90 2,000 0 0.0
14/08/2017
4.03
 748,402 3.93 4.03 3.90 0 0 0
11/08/2017
3.93
 737,360 3.86 3.95 3.83 0 0 0
10/08/2017
3.86
 1,105,450 3.86 3.93 3.81 0 500 -0.0
09/08/2017
3.86
 3,024,770 4.05 4.05 3.83 6,000 60,000 -0.8
08/08/2017
4.05
 1,392,361 4.13 4.18 4.03 3,600 0 0.1
07/08/2017
4.13
 1,992,560 4.10 4.23 4.10 4,000 0 0.1
04/08/2017
4.10
 4,415,670 3.81 4.15 3.81 60,700 0 1.0
03/08/2017
3.81
 1,033,553 3.78 3.81 3.73 0 0 0
02/08/2017
3.78
 935,600 3.78 3.81 3.73 0 0 0
01/08/2017
3.78
 916,400 3.83 3.88 3.78 12,700 0 0.2
31/07/2017
3.83
 1,547,712 3.81 3.93 3.78 6,300 32,400 -0.4
28/07/2017
3.81
 1,242,854 3.73 3.86 3.71 1,000 6,000 -0.1
27/07/2017
3.73
 885,050 3.78 3.81 3.71 0 4,500 -0.1
26/07/2017
3.78
 1,326,560 3.53 3.78 3.53 1,000 0 0.0
25/07/2017
3.53
 976,240 3.51 3.53 3.46 6,000 1,500 0.1
24/07/2017
3.51
 603,780 3.56 3.56 3.46 0 1,000 -0.0
21/07/2017
3.56
 1,958,480 3.44 3.73 3.53 1,500 0 0.0
20/07/2017
3.44
 1,005,468 3.36 3.46 3.36 0 1,000 -0.0
19/07/2017
3.36
 1,142,480 3.41 3.56 3.36 2,000 0 0.0
18/07/2017
3.41
 1,800,100 3.41 3.48 3.29 26,000 0 0.4
17/07/2017
3.41
 2,102,620 3.73 3.73 3.41 0 4,500 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |