CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.80
-0.40
(-2.47%)
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
(2026-02-23) 		-2.20 -11.70% 325,351,400 12,899,200 212.2
16.20
19.70
16.20
2 tháng
(2026-01-19) 		-3.60 -17.82% 583,452,900 -1,489,700 -61.4
16.20
20.20
16.20
3 tháng
(2025-12-18) 		-4.40 -20.95% 937,971,700 -4,353,700 -120.2
16.20
21.90
16.20
6 tháng
(2025-09-19) 		-8.50 -33.86% 2,246,979,300 -55,241,500 -1,425.5
16.20
27.40
16.20
12 tháng
(2025-03-24) 		4.60 38.31% 5,493,061,500 4,166,726 -392.1
9.30
29.20
16.20
24 tháng
(2024-03-28) 		0.23 1.38% 8,183,653,070 -24,859,034 -881.7
8.90
29.20
16.20
36 tháng
(2023-04-03) 		9.05 119.85% 13,959,052,412 -4,310,745 -715.6
7.39
29.20
16.20
60 tháng
(2021-04-13) 		4.47 36.80% 18,757,168,642 -15,828,189 -871.1
4.29
29.20
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/02/2017
1.36
 1,114,590 1.27 1.38 1.27 0 0 0
20/02/2017
1.27
 294,210 1.24 1.27 1.24 0 0 0
17/02/2017
1.24
 365,010 1.24 1.24 1.22 0 0 0
16/02/2017
1.24
 358,010 1.22 1.29 1.22 0 0 0
15/02/2017
1.22
 557,960 1.24 1.24 1.22 0 0 0
14/02/2017
1.24
 320,536 1.22 1.27 1.22 0 0 0
13/02/2017
1.22
 352,240 1.22 1.24 1.22 0 0 0
10/02/2017
1.22
 185,600 1.24 1.24 1.22 0 0 0
09/02/2017
1.24
 101,810 1.22 1.24 1.22 0 0 0
08/02/2017
1.22
 523,900 1.17 1.24 1.20 3,000 0 0.0
07/02/2017
1.17
 469,406 1.17 1.20 1.15 0 0 0
06/02/2017
1.17
 327,400 1.15 1.20 1.15 0 0 0
03/02/2017
1.15
 66,500 1.13 1.15 1.13 0 0 0
02/02/2017
1.13
 140,700 1.15 1.15 1.10 0 0 0
25/01/2017
1.15
 134,200 1.13 1.15 1.13 0 0 0
24/01/2017
1.13
 22,800 1.15 1.15 1.10 0 0 0
23/01/2017
1.15
 90,100 1.13 1.15 1.13 0 0 0
20/01/2017
1.13
 141,800 1.13 1.13 1.10 0 0 0
19/01/2017
1.13
 65,600 1.13 1.13 1.10 0 0 0
18/01/2017
1.13
 206,300 1.13 1.15 1.13 0 0 0
17/01/2017
1.13
 150,700 1.15 1.15 1.13 0 0 0
16/01/2017
1.15
 104,900 1.15 1.17 1.13 1,000 0 0.0
13/01/2017
1.15
 300,420 1.15 1.17 1.13 0 0 0
12/01/2017
1.15
 251,430 1.15 1.17 1.13 0 0 0
11/01/2017
1.15
 94,300 1.17 1.17 1.15 0 0 0
10/01/2017
1.17
 372,920 1.15 1.27 1.15 0 3,100 -0.0
09/01/2017
1.15
 1,135,914 1.06 1.15 1.06 0 0 0
06/01/2017
1.06
 159,210 1.08 1.08 1.06 0 0 0
05/01/2017
1.08
 146,400 1.08 1.10 1.08 0 0 0
04/01/2017
1.08
 92,060 1.08 1.10 1.08 0 0 0
03/01/2017
1.08
 97,900 1.06 1.10 1.06 0 0 0
30/12/2016
1.06
 45,100 1.08 1.08 1.06 0 0 0
29/12/2016
1.08
 40,600 1.06 1.08 1.04 0 0 0
28/12/2016
1.06
 6,770 1.06 1.06 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |