CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

18.20
-0.10
(-0.55%)
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
(2026-05-13) 		0.60 3.39% 295,597,900 -320,591 0
17.10
18.40
18.20
2 tháng
(2026-04-13) 		0.40 2.23% 528,993,800 -1,157,978 0
16.70
18.40
18.20
3 tháng
(2026-03-16) 		1.90 11.59% 877,568,400 3,401,422 60.0
14.80
18.60
18.20
6 tháng
(2025-12-15) 		-2 -9.85% 1,833,538,800 -1,345,978 -67.4
14.80
21.90
18.20
12 tháng
(2025-06-17) 		5.30 40.77% 5,436,904,600 10,943,933 -228.8
12.70
29.20
18.20
24 tháng
(2024-06-24) 		4.47 32.32% 7,956,500,922 -17,633,031 -749.3
8.90
29.20
18.20
36 tháng
(2023-06-28) 		7.57 70.55% 13,454,700,468 -3,831,345 -719.7
8.90
29.20
18.20
60 tháng
(2021-07-08) 		1.19 6.93% 19,051,282,483 -12,375,657 -807.6
4.29
29.20
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
26.60
 61,348,000 26 27 23.50 10,322,300 924,400 240.5
19/08/2025
26
 44,978,200 25.40 27.10 25 5,725,300 2,437,300 84.8
18/08/2025
25.30
 34,903,900 25.50 25.80 24.60 101,500 1,697,800 -40.2
15/08/2025
25.30
 43,536,500 25.70 26.30 24.70 655,400 988,000 -8.6
14/08/2025
25.60
 34,428,600 25 26.70 24.80 789,700 2,064,800 -33.3
13/08/2025
24.90
 60,722,300 24 25.20 23.80 2,647,100 69,700 62.1
12/08/2025
23.90
 20,558,900 24 24.70 23.60 6,300 220,600 -5.1
11/08/2025
24.40
 47,430,700 23.40 24.50 23 2,571,700 670,500 45.1
08/08/2025
23.40
 52,210,400 24.10 24.30 23 2,083,800 3,700,900 -39.3
07/08/2025
24.10
 30,051,100 25 25 23.50 2,864,700 1,540,700 31.7
06/08/2025
24.20
 44,736,600 23.30 24.40 23 9,275,300 437,000 210.2
05/08/2025
23.20
 80,318,600 23.60 25.20 21.40 16,357,200 4,326,900 283.2
04/08/2025
23.60
 58,496,800 21.50 23.60 20.50 7,463,600 1,229,100 141.4
01/08/2025
21.50
 71,746,800 23 23.30 21 1,949,800 3,943,600 -45.5
31/07/2025
23
 51,747,400 21.90 23.80 21.70 76,300 3,234,000 -72.3
30/07/2025
21.70
 60,012,700 19.70 21.70 19.60 4,314,200 881,300 72.4
29/07/2025
19.80
 91,757,500 20.40 19.80 19.80 6,053,500 1,031,100 102.8
28/07/2025
20.40
 43,611,100 18.70 20.40 18.70 2,812,200 180,100 53.4
25/07/2025
18.60
 45,729,700 17.80 18.60 17.70 2,135,200 1,964,000 3.4
24/07/2025
17.80
 33,213,400 17.80 17.80 17.40 266,500 988,300 -12.9
23/07/2025
17.80
 41,389,100 17.50 17.80 17.40 125,600 2,882,200 -49.9
22/07/2025
17.40
 48,627,700 16.40 17.40 16.10 4,609,300 456,400 69.8
21/07/2025
16.40
 46,604,000 16.80 16.40 16.10 986,000 1,311,600 -5.6
18/07/2025
16.80
 39,058,100 16.50 16.80 16.40 2,920,400 1,494,400 24.1
17/07/2025
16.50
 48,655,800 16.20 16.50 16.20 1,027,100 466,300 9.3
16/07/2025
16.20
 59,298,600 15.10 16.20 15 3,920,100 660,000 51.7
15/07/2025
15
 50,635,000 14.80 15 14.80 3,206,000 550,800 40.2
14/07/2025
14.70
 31,850,700 14.70 14.70 14.40 2,194,300 3,603,800 -20.8
11/07/2025
14.60
 40,197,500 14.40 14.90 14.20 2,243,900 742,500 21.8
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

Chính sách bảo mật | Điều khoản sử dụng |