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)
20/11/2009
5.18
 356,200 5.25 5.32 5.17 0 0 0
19/11/2009
5.25
 600,100 5.22 5.29 5.11 0 0 0
18/11/2009
5.22
 565,300 5.14 5.38 5.08 0 0 0
17/11/2009
5.14
 427,200 5.19 5.40 5.10 0 0 0
16/11/2009
5.19
 601,300 5.10 5.33 5.15 0 0 0
13/11/2009
5.10
 553,100 5.21 5.25 5.03 0 0 0
12/11/2009
5.21
 671,900 5.18 5.42 5.15 0 0 0
11/11/2009
5.18
 1,274,900 4.89 5.32 4.82 0 0 0
10/11/2009
4.89
 385,300 5.00 5.15 4.71 0 500 0
09/11/2009
5.00
 860,100 5.15 5.15 5.00 0 117,800 0
06/11/2009
5.15
 874,700 5.14 5.43 5.10 0 0 0
05/11/2009
5.14
 1,214,300 4.97 5.14 4.94 0 0 0
04/11/2009
4.97
 2,235,600 4.64 4.97 4.50 200,200 0 0
03/11/2009
4.64
 1,306,000 4.82 4.92 4.62 0 0 0
02/11/2009
4.82
 461,400 5.03 5.14 4.82 0 2,000 0
30/10/2009
5.03
 788,700 4.92 5.33 5.01 100 0 0
29/10/2009
4.92
 954,600 5.15 5.26 4.82 600 100 0
28/10/2009
5.15
 1,013,400 5.14 5.28 5.03 1,400 0 0
27/10/2009
5.14
 1,392,800 5.19 5.43 4.96 0 0 0
26/10/2009
5.19
 744,300 5.26 5.42 5.15 0 0 0
23/10/2009
5.26
 794,700 5.45 5.52 5.17 3,100 0 0
22/10/2009
5.45
 1,502,200 5.38 5.56 5.29 45,600 0 0
21/10/2009
5.38
 1,115,700 5.52 5.54 5.24 7,900 0 0
20/10/2009
5.52
 1,076,200 5.38 5.73 5.31 5,000 0 0
19/10/2009
5.38
 1,068,600 5.53 5.86 5.36 0 0 0
16/10/2009
5.53
 1,218,800 5.92 5.93 5.53 0 300,000 0
15/10/2009
5.92
 1,526,000 5.86 6.23 5.85 0 0 0
14/10/2009
5.86
 1,254,900 5.74 5.92 5.77 0 0 0
13/10/2009
5.74
 1,733,700 5.75 5.98 5.66 10,000 0 0
12/10/2009
5.75
 2,428,900 5.42 5.75 5.45 126,800 0 0
09/10/2009
5.42
 1,259,700 5.42 5.53 5.33 3,100 0 0
08/10/2009
5.42
 1,044,600 5.49 5.52 5.21 0 0 0
07/10/2009
5.49
 900,500 5.18 5.50 5.21 0 0 0
06/10/2009
5.18
 737,500 5.19 5.66 5.14 1,000 0 0
05/10/2009
5.19
 573,000 5.53 5.59 5.10 0 2,000 0
02/10/2009
5.53
 1,661,500 5.42 5.57 5.15 0 0 0
01/10/2009
5.42
 608,600 5.70 5.78 5.38 0 0 0
30/09/2009
5.70
 708,000 5.92 6.10 5.59 0 0 0
29/09/2009
5.92
 648,700 5.92 6.28 5.73 0 0 0
28/09/2009
5.92
 1,026,000 5.93 6.28 5.86 0 0 0
25/09/2009
5.93
 2,132,400 5.88 6.30 5.49 0 0 0
24/09/2009
5.88
 839,700 5.99 6.00 5.88 0 213,600 0
23/09/2009
5.99
 1,591,500 6.16 6.48 5.73 600 207,400 0
22/09/2009
6.16
 1,422,800 5.80 6.16 5.73 0 0 0
21/09/2009
5.80
 1,540,400 5.50 5.80 5.56 1,000 0 0
18/09/2009
5.50
 1,889,600 5.26 5.52 5.03 150,000 0 0
17/09/2009
5.26
 1,168,000 5.22 5.39 5.19 0 0 0
16/09/2009
5.22
 1,172,100 5.03 5.28 5.10 111,000 0 0
15/09/2009
5.03
 1,010,200 5.03 5.04 4.76 0 0 0
14/09/2009
5.03
 714,400 4.73 5.05 4.61 30,400 0 0
11/09/2009
4.73
 439,000 4.51 4.73 4.61 0 0 0
10/09/2009
4.51
 565,600 4.43 4.51 4.37 0 0 0
09/09/2009
4.43
 361,100 4.40 4.51 4.40 0 0 0
08/09/2009
4.40
 372,100 4.33 4.45 4.33 0 0 0
07/09/2009
4.33
 378,300 4.47 4.61 4.23 0 100,000 0
04/09/2009
4.47
 176,700 4.61 4.65 4.40 0 0 0
03/09/2009
4.61
 317,400 4.69 4.73 4.59 0 1,500 0
01/09/2009
4.69
 403,200 4.75 4.83 4.61 0 0 0
31/08/2009
4.75
 403,600 4.72 4.89 4.72 2,000 1,000 0
28/08/2009
4.72
 310,700 4.65 4.76 4.65 0 0 0
27/08/2009
4.65
 349,800 4.72 4.73 4.58 0 0 0
26/08/2009
4.72
 318,600 4.80 4.80 4.66 0 0 0
25/08/2009
4.80
 379,800 4.73 4.90 4.61 70,000 0 0
24/08/2009
4.73
 504,300 4.69 4.96 4.72 0 0 0
21/08/2009: Cổ tức tiền mặt tỉ lệ: 6.8%
21/08/2009
4.69
 882,800 4.40 4.73 4.50 310,000 250,000 0
20/08/2009
4.40
 336,100 4.48 4.51 4.36 0 0 0
19/08/2009
4.48
 482,200 4.40 4.58 4.44 0 0 0
18/08/2009
4.40
 396,500 4.50 4.50 4.21 0 0 0
17/08/2009
4.50
 602,400 4.51 4.63 4.37 0 0 0
14/08/2009
4.51
 461,700 4.58 4.78 4.51 0 0 0
13/08/2009
4.58
 464,800 4.50 4.72 4.55 0 0 0
12/08/2009
4.50
 633,500 4.52 4.61 4.44 0 0 0
11/08/2009
4.52
 592,500 4.69 4.69 4.50 100 0 0
10/08/2009
4.69
 567,800 4.55 4.76 4.36 0 0 0
07/08/2009
4.55
 279,000 4.65 4.74 4.44 0 0 0
06/08/2009
4.65
 579,100 4.73 4.77 4.61 0 2,500 0
05/08/2009
4.73
 309,600 4.72 4.81 4.62 1,800 0 0
04/08/2009
4.72
 471,700 4.65 4.88 4.67 0 0 0
03/08/2009
4.65
 393,300 4.80 4.89 4.61 0 0 0
31/07/2009
4.80
 569,600 4.65 5.03 4.76 0 0 0
30/07/2009
4.65
 540,800 4.85 4.96 4.63 0 0 0
29/07/2009
4.85
 579,200 4.92 5.06 4.84 0 2,200 0
28/07/2009
4.92
 730,800 5.21 5.40 4.87 100 2,800 0
27/07/2009
5.21
 1,054,200 4.88 5.21 5.06 102,500 0 0
24/07/2009
4.88
 539,000 4.62 4.88 4.88 0 0 0
23/07/2009
4.62
 953,400 4.31 4.67 4.32 0 0 0
22/07/2009
4.31
 474,400 4.22 4.58 4.24 0 0 0
21/07/2009
4.22
 227,200 4.47 4.51 4.17 10,000 0 0
20/07/2009
4.47
 49,500 4.78 4.78 4.47 0 0 0
17/07/2009
4.78
 140,200 4.98 4.98 4.70 5,000 0 0
16/07/2009
4.98
 392,400 4.92 5.26 4.87 0 0 0
15/07/2009
4.92
 605,600 5.02 5.26 4.87 110,000 0 0
14/07/2009
5.02
 557,500 5.13 5.29 4.84 0 0 0
13/07/2009
5.13
 591,400 5.25 5.40 4.99 105,200 8,000 0
10/07/2009
5.25
 3,845,100 4.80 5.25 4.91 121,100 1,000 0
09/07/2009
4.80
 410,500 4.89 4.96 4.80 0 0 0
08/07/2009
4.89
 197,000 5.06 5.06 4.78 0 0 0
07/07/2009
5.06
 594,100 5.02 5.26 4.95 40,000 0 0
06/07/2009
5.02
 1,293,600 4.74 5.02 4.70 530,800 0 0
03/07/2009
4.74
 901,100 4.78 4.78 4.44 379,300 0 0

Chính sách bảo mật | Điều khoản sử dụng |