CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

16.90
0.20
(1.20%)
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
(2026-03-30) 		0 0% 342,372,500 2,546,913 17.7
16.50
18.60
16.90
2 tháng
(2026-03-02) 		-1.40 -7.73% 744,075,700 17,346,513 258.8
14.80
19.70
16.90
3 tháng
(2026-01-29) 		-1.90 -10.22% 946,032,100 8,279,213 87.5
14.80
19.70
16.90
6 tháng
(2025-10-31) 		-6.30 -27.39% 2,001,155,300 -2,218,387 -138.1
14.80
23
16.90
12 tháng
(2025-05-05) 		4.40 35.77% 5,572,532,300 10,986,424 -306.4
12.30
29.20
16.90
24 tháng
(2024-05-09) 		1.76 11.76% 8,068,826,774 -18,167,801 -793.7
8.90
29.20
16.90
36 tháng
(2023-05-15) 		8.04 92.76% 13,822,959,623 7,003,132 -595.3
8.50
29.20
16.90
60 tháng
(2021-05-25) 		3.44 25.92% 19,001,663,576 -11,281,466 -833.6
4.29
29.20
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2025
14.40
 18,629,600 14.50 14.40 14.20 0 0 0
09/07/2025
14.40
 47,776,200 14.10 14.40 14.10 4,767,600 722,000 58.9
08/07/2025
14.20
 25,748,700 14.10 14.20 14 3,280,200 1,218,100 29.2
07/07/2025
14.10
 39,281,900 13.50 14.10 13.50 5,765,600 31,800 80.3
04/07/2025
13.50
 17,149,600 13.50 13.50 13.30 2,272,600 300 30.7
03/07/2025
13.40
 37,177,900 13.40 13.40 13.20 1,416,700 1,200 19.0
02/07/2025
13.40
 30,898,500 11.60 13.40 11.60 25,400 17,000 0.1
01/07/2025
12.80
 7,136,200 11.90 13 11.90 12,900 0 0.2
30/06/2025
12.90
 9,933,700 13 12.90 12.90 2,000 294,900 -3.8
27/06/2025
12.90
 9,724,000 12.30 12.90 12.30 39,800 99,000 -0.8
26/06/2025
12.90
 14,499,600 12.70 12.90 12.60 3,100 0 0.0
25/06/2025
12.90
 8,931,800 13 12.90 12.90 1,000 14,300 -0.2
24/06/2025
13
 17,362,700 12.90 13.20 12.60 13,700 12,500 0.0
23/06/2025
12.70
 8,443,400 12.80 12.70 12.70 0 0 0
20/06/2025
12.90
 8,181,600 12.90 12.90 12.80 371,900 200 4.8
19/06/2025
12.80
 8,369,700 13 12.80 12.30 700 216,400 -2.8
18/06/2025
13
 9,551,400 12.90 13.10 12.90 59,800 13,400 0.6
17/06/2025
13
 10,232,500 13.10 13 12.90 59,500 72,100 -0.2
16/06/2025
13.10
 10,862,600 12.80 13.10 12.70 0 774,100 -10.1
13/06/2025
12.80
 36,069,800 13.30 12.80 12.60 1,000 0 0.0
12/06/2025
13.30
 9,299,400 13.50 13.30 13.10 4,500 1,100 0.0
11/06/2025
13.10
 9,585,200 12.20 13.10 12.20 37,200 13,400 0.3
10/06/2025
13.20
 12,564,200 13.30 13.20 13.10 26,800 0 0.4
09/06/2025
13.30
 13,068,800 13.50 13.30 13.20 500 2,100 -0.0
06/06/2025
13.50
 13,072,000 13.50 13.50 13.30 65,000 0 0.9
05/06/2025
13.50
 19,806,800 13.80 13.50 13.40 66,000 600 0.9
04/06/2025
13.80
 14,806,900 13.90 13.80 13.60 26,600 86,900 -0.8
03/06/2025
13.80
 42,722,800 13.40 14.30 13.40 61,900 23,600 0.5
02/06/2025
13.40
 13,358,600 13 13.40 13 0 27,800 -0.4
30/05/2025
13.10
 16,895,900 13.40 13.10 13.10 103,800 2,166,500 -27.1
29/05/2025
13.30
 11,611,100 13.50 13.60 13.20 1,600 13,600 -0.2
28/05/2025
13.40
 14,306,600 13.50 13.80 13.30 21,600 152,500 -1.8
27/05/2025
13.40
 21,260,700 13.40 13.40 13.30 500 2,643,500 -35.6
26/05/2025
13.30
 14,933,800 13.10 13.30 12.90 15,600 1,053,000 -13.6
23/05/2025
13.10
 11,093,600 13 13.30 12.90 1,700 0 0.0
22/05/2025
13
 32,160,800 12.90 13 12.80 742,100 2,000 9.8
21/05/2025
12.90
 15,204,900 12.90 13.10 12.70 300 20,000 -0.3
20/05/2025
12.90
 10,787,500 12.70 12.90 12.60 0 0 0
19/05/2025
12.70
 11,665,700 13 12.70 12.60 15,300 73,000 -0.7
16/05/2025
12.80
 15,066,100 13.10 12.80 12.80 20,700 18,000 0.0
15/05/2025
13.10
 20,882,200 12.80 13.30 12.80 885,300 100 0
14/05/2025
12.80
 27,600,600 12.50 12.80 12.50 1,501,000 1,027,500 0
13/05/2025
12.50
 17,202,700 12.40 12.80 12.40 300,800 10,600 0
12/05/2025
12.40
 11,727,500 12.30 12.50 12.20 10,200 144,900 0
09/05/2025
12.30
 7,300,500 12.50 12.60 12.30 301,100 272,000 0
08/05/2025
12.50
 15,357,300 12.40 12.60 12.30 1,729,000 988,800 0
07/05/2025
12.30
 6,969,600 12.40 12.50 12.20 792,300 542,300 0
06/05/2025
12.40
 16,843,500 12.20 12.70 12.20 1,752,100 213,200 0
05/05/2025
12.30
 9,192,500 12.40 12.60 12.10 15,400 26,900 0
29/04/2025
12.30
 5,791,100 12.30 12.40 12.20 5,000 514,800 -6.3
28/04/2025
12.30
 10,010,000 12.30 12.50 12.20 1,284,700 11 15.9
25/04/2025
12.30
 10,308,200 12.40 12.50 12.10 0 80 -0.0
24/04/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
24/04/2025
12.30
 18,101,700 13.20 13.30 12.20 103,500 945,500 -10.4
23/04/2025
11.37
 13,564,100 11.13 11.76 11.13 705 1,021,400 -14.9
22/04/2025
11.29
 32,989,700 10.89 11.60 10.41 1,862,600 1,616,893 3.1
21/04/2025
11.52
 16,749,500 10.65 11.84 10.65 535,000 421,200 1.6
18/04/2025
11.68
 29,713,300 11.21 12.00 11.13 1,008,400 506,705 7.4
17/04/2025
11.21
 8,935,800 11.13 11.21 10.97 678,400 589,700 1.3
16/04/2025
11.13
 9,499,500 10.49 11.29 10.49 470,200 628,900 -2.2
15/04/2025
11.05
 14,805,700 10.65 11.37 10.65 208,000 852,200 -9.0
14/04/2025
11.21
 19,490,600 10.97 11.45 10.73 451,700 1,949,197 -20.6
11/04/2025
10.89
 23,894,000 11.13 11.13 10.41 235,100 1,514,500 -17.3
10/04/2025
10.17
 1,946,200 10.01 10.17 10.01 300,000 389,550 -1.1
09/04/2025
9.30
 28,647,400 8.58 9.94 8.58 2,029,300 725,290 14.6
08/04/2025
9.54
 17,482,900 10.33 10.57 9.54 676,000 290,900 4.8
04/04/2025
10.57
 25,267,100 10.41 10.65 9.86 633,200 421,100 2.5
03/04/2025
10.73
 30,352,400 11.37 11.68 10.73 865,260 345,200 7.0
02/04/2025
11.84
 12,080,000 11.84 12.00 11.76 356,200 400 5.3
01/04/2025
11.84
 11,533,300 11.45 11.84 11.45 339,200 40,024 4.4
31/03/2025
11.45
 10,171,600 11.60 11.68 11.45 13,200 906,300 -13.0
28/03/2025
11.68
 8,042,600 11.68 11.76 11.52 800 228,900 -3.3
27/03/2025
11.68
 7,246,500 11.37 11.76 11.37 87,100 54,100 0.5
26/03/2025
11.60
 13,004,700 12.00 12.00 11.60 165,500 0 2.5
25/03/2025
11.92
 10,388,700 10.81 12.16 10.81 153,300 0 2.3
24/03/2025
12.00
 11,710,600 11.76 12.00 11.60 10,200 239,600 -3.4
21/03/2025
11.68
 7,186,700 10.73 11.92 10.73 11,800 1,073,935 -15.8
20/03/2025
11.84
 16,350,700 11.68 12.08 11.68 86,800 5,000 1.2
19/03/2025
11.68
 8,268,600 11.68 11.84 11.60 200 361,000 -5.3
18/03/2025
11.84
 9,615,500 12.00 12.08 11.76 34,800 40,300 -0.1
17/03/2025
11.92
 9,880,100 11.76 12.24 11.68 200,200 857,200 0
14/03/2025
11.84
 16,540,400 11.37 12.16 10.73 517,300 50,300 6.9
13/03/2025
11.68
 12,727,800 10.73 12.00 10.73 10,000 184,200 -2.6
12/03/2025
11.92
 22,977,400 11.60 12.08 11.52 923,100 81,800 12.4
11/03/2025
11.60
 10,139,400 11.21 11.60 11.21 5,048,375 324,000 67.8
10/03/2025
11.52
 11,657,100 11.45 11.68 11.37 8,000,000 0 112.4
07/03/2025
11.45
 13,380,300 11.37 11.45 11.29 98,400 100 1.4
06/03/2025
11.37
 18,265,100 10.89 11.37 10.89 826,300 100,730 10.2
05/03/2025
10.89
 7,712,600 10.89 11.21 10.89 53,500 2,000 0.7
04/03/2025
10.97
 7,514,200 10.89 11.13 10.73 1,000 400 0.0
03/03/2025
11.05
 28,900,700 11.29 11.37 10.81 28,000 743,000 -10.0
28/02/2025
11.37
 8,856,400 11.45 11.60 11.29 30,800 778,700 -10.7
27/02/2025
11.37
 11,782,400 11.45 11.52 11.13 1,000 194,600 -2.7
26/02/2025
11.37
 11,239,400 11.37 11.60 11.29 280,800 118,200 2.4
25/02/2025
11.45
 12,618,800 10.49 11.76 10.49 372,300 103,100 3.9
24/02/2025
11.52
 9,735,600 10.17 11.52 10.17 1,131,100 0 16.1
21/02/2025
11.29
 8,189,800 11.37 11.45 11.21 294,700 0 4.2
20/02/2025
11.45
 7,712,400 11.29 11.52 11.29 4,983,600 14,700 70.3
19/02/2025
11.37
 8,305,500 11.21 11.52 11.21 4,149,900 28,000 57.6
18/02/2025
11.29
 14,374,700 11.05 11.37 10.89 432,900 324,100 1.6
17/02/2025
11.13
 16,215,600 10.81 11.37 10.81 246,500 1,570,100 -18.4

Chính sách bảo mật | Điều khoản sử dụng |