CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.10
0.10
(0.77%)
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
(2024-10-23) 		-1.50 -10.34% 137,498,715 -21,514,492 -299.3
12.90
14.50
13
2 tháng
(2024-09-23) 		-2.10 -13.91% 335,961,551 -35,792,292 -521.3
12.90
16.20
13
3 tháng
(2024-08-26) 		-3.70 -22.16% 490,118,171 -42,246,310 -622.8
12.90
16.70
13
6 tháng
(2024-05-27) 		-5.50 -29.73% 1,164,462,539 -47,881,520 -720.7
12.90
19.50
13
12 tháng
(2023-11-28) 		-4.60 -26.14% 3,805,575,674 -83,667,390 -1,373.6
12.90
21.20
13
24 tháng
(2022-12-05) 		3.10 31.31% 9,086,502,170 -22,392,709 -527.1
8
21.20
13
36 tháng
(2021-12-08) 		-13.05 -50.10% 11,283,609,137 -39,351,158 -719.5
5.40
27.47
13
60 tháng
(2019-12-19) 		9.52 273.82% 13,730,539,797 -46,053,394 -700.8
2.50
29.21
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
6.95
 2,378,470 7.00 7.10 6.90 58,700 78,200 -0.3
19/11/2020
7.00
 2,351,782 7.00 7.00 6.90 1,900 98,000 -1.4
18/11/2020
7.00
 9,540,781 6.75 7.10 6.75 2,800 74,400 -1.0
17/11/2020
6.75
 2,489,475 6.61 6.75 6.61 0 110,000 -1.5
16/11/2020
6.61
 3,495,443 6.66 6.85 6.61 500 74,000 -1.0
13/11/2020
6.66
 2,293,885 6.61 6.70 6.61 0 7,500 -0.1
12/11/2020
6.61
 1,459,776 6.56 6.66 6.51 0 17,100 -0.2
11/11/2020
6.56
 1,944,131 6.66 6.75 6.51 6,300 0 0.1
10/11/2020
6.66
 4,451,976 6.51 6.80 6.51 0 102,800 -1.4
09/11/2020
6.51
 2,141,314 6.36 6.51 6.36 106,400 900 1.4
06/11/2020
6.36
 1,779,646 6.31 6.41 6.26 397,100 28,500 4.8
05/11/2020
6.31
 1,689,200 6.46 6.46 6.31 550,400 24,750 6.9
04/11/2020
6.46
 2,357,949 6.26 6.46 6.21 409,500 0 5.3
03/11/2020
6.26
 2,175,311 6.07 6.26 6.12 460,200 191,350 3.4
02/11/2020
6.07
 1,195,517 6.02 6.07 5.97 3,000 24,750 -0.3
30/10/2020
6.02
 1,870,965 6.07 6.17 5.92 183,000 4,200 2.2
29/10/2020
6.07
 3,025,275 5.97 6.12 5.82 7,800 128,500 -1.5
28/10/2020
5.97
 4,057,557 6.26 6.31 5.97 1,020 30,000 -0.4
27/10/2020
6.26
 3,628,588 6.46 6.51 6.21 1,200 1,200 -0.0
26/10/2020
6.46
 2,730,010 6.61 6.70 6.46 350,800 7,400 4.7
23/10/2020
6.61
 1,706,073 6.61 6.70 6.56 350,200 0 4.7
22/10/2020
6.61
 3,344,722 6.56 6.61 6.46 705,200 216,400 6.5
21/10/2020
6.56
 6,714,024 6.70 6.95 6.56 1,083,100 300 14.9
20/10/2020
6.70
 2,403,300 6.66 6.70 6.56 503,300 1,300 6.8
19/10/2020
6.66
 2,422,000 6.66 6.80 6.61 41,500 0 0.6
16/10/2020
6.66
 2,415,600 6.66 6.75 6.56 39,000 0 0.5
15/10/2020
6.66
 3,795,500 6.56 6.75 6.56 179,600 9,400 2.3
14/10/2020
6.56
 2,917,100 6.46 6.61 6.46 62,300 0 0.8
13/10/2020
6.46
 2,051,500 6.56 6.56 6.41 42,000 0 0.6
12/10/2020
6.56
 5,533,500 6.46 6.70 6.46 143,500 0 1.9
09/10/2020
6.46
 4,124,252 6.26 6.46 6.26 400 6,700 -0.1
08/10/2020
6.26
 3,687,479 6.17 6.31 6.17 200,200 60,000 1.8
07/10/2020
6.17
 3,818,433 6.31 6.36 6.17 800 83,000 -1.1
06/10/2020
6.31
 3,878,256 6.36 6.51 6.26 21,200 75,000 -0.7
05/10/2020
6.36
 3,896,823 6.21 6.46 6.21 6,110 34,500 -0.4
02/10/2020
6.21
 5,668,965 6.26 6.46 6.02 7,800 3,750 0.1
01/10/2020
6.26
 7,761,398 5.87 6.41 5.87 20,400 0 0.3
30/09/2020
5.87
 1,718,781 5.82 5.92 5.77 0 0 0
29/09/2020
5.82
 2,811,934 5.97 6.07 5.82 500 0 0.0
28/09/2020
5.97
 3,361,173 5.82 6.02 5.82 10,820 0 0.1
25/09/2020
5.82
 2,531,251 5.82 5.87 5.68 600 0 0.0
24/09/2020
5.82
 2,518,960 5.92 5.92 5.77 200 0 0.0
23/09/2020
5.92
 3,087,684 5.87 5.97 5.87 600 0 0.0
22/09/2020
5.87
 2,394,103 5.82 5.92 5.77 1,000 0 0.0
21/09/2020
5.82
 4,247,078 5.82 6.02 5.82 9,100 0 0.1
18/09/2020
5.82
 2,720,334 5.77 5.87 5.73 220,900 0 2.6
17/09/2020
5.77
 1,782,827 5.77 5.82 5.73 11,500 0 0.1
16/09/2020
5.77
 2,988,871 5.87 5.92 5.77 425 950 -0.0
15/09/2020
5.87
 6,718,580 5.63 5.97 5.63 43,100 18,700 0.3
14/09/2020
5.63
 2,669,368 5.68 5.68 5.58 6,200 300 0.1
11/09/2020
5.68
 4,315,728 5.58 5.73 5.48 3,300 106,000 -1.2
10/09/2020
5.58
 1,566,980 5.58 5.68 5.53 0 43,000 -0.5
09/09/2020
5.58
 2,858,998 5.58 5.58 5.43 1,000 63,000 -0.7
08/09/2020
5.58
 2,272,121 5.58 5.63 5.48 0 106,700 -1.2
07/09/2020
5.58
 2,371,548 5.68 5.77 5.58 2,800 0 0.0
04/09/2020
5.68
 4,543,084 5.53 5.73 5.38 0 331,900 -3.8
03/09/2020
5.53
 2,107,025 5.53 5.63 5.33 10,210 162,000 -1.7
01/09/2020
5.53
 1,079,127 5.48 5.58 5.43 17,210 135,000 -1.3
31/08/2020
5.48
 2,505,119 5.63 5.68 5.38 1,800 58,000 -0.6
28/08/2020
5.63
 3,319,986 5.68 5.82 5.63 4,300 245,500 -2.8
27/08/2020
5.68
 1,329,713 5.63 5.68 5.58 153,000 1,300 1.7
26/08/2020
5.63
 3,445,103 5.53 5.77 5.53 10,600 4,675 0.1
25/08/2020
5.53
 2,840,894 5.53 5.63 5.48 250,000 5,000 2.8
24/08/2020
5.53
 2,235,971 5.43 5.58 5.48 6,400 4,750 0.0
21/08/2020
5.43
 1,648,164 5.33 5.48 5.33 0 45,000 -0.5
20/08/2020
5.33
 1,431,518 5.48 5.48 5.33 2,700 0 0.0
19/08/2020
5.48
 4,481,588 5.19 5.58 5.19 2,200 20,000 -0.2
18/08/2020
5.19
 816,144 5.24 5.28 5.19 100 38,200 -0.4
17/08/2020
5.24
 1,967,937 5.24 5.24 5.14 10,000 0 0.1
14/08/2020
5.24
 2,628,266 5.24 5.38 5.19 1,300 50,000 -0.5
13/08/2020
5.24
 2,104,337 5.19 5.33 5.19 2,600 0 0.0
12/08/2020
5.19
 1,744,070 5.24 5.33 5.14 1,000 27,700 -0.3
11/08/2020
5.24
 2,459,509 5.14 5.28 5.09 0 30,000 -0.3
10/08/2020
5.14
 2,104,110 5.04 5.28 5.09 5,000 40,000 -0.4
07/08/2020
5.04
 1,477,492 5.04 5.14 4.99 49,000 50,100 -0.0
06/08/2020
5.04
 1,643,260 5.14 5.14 4.99 1,000 87,500 -0.9
05/08/2020
5.14
 1,741,374 5.09 5.19 4.99 8,600 20,000 -0.1
04/08/2020
5.09
 2,247,435 4.94 5.19 4.99 3,730 20,000 -0.2
03/08/2020
4.94
 2,163,269 4.80 4.99 4.70 31,000 50,000 -0.2
31/07/2020
4.80
 1,781,310 4.94 4.94 4.75 2,000 24,700 -0.2
30/07/2020
4.94
 1,604,987 4.99 5.04 4.84 5,000 4,200 0.0
29/07/2020
4.99
 3,475,307 5.04 5.04 4.55 118,400 74,000 0.4
28/07/2020
5.04
 2,994,731 4.60 5.04 4.50 1,100 0 0.0
27/07/2020
4.60
 5,515,757 5.09 5.09 4.60 400 0 0.0
24/07/2020
5.09
 6,144,900 5.63 5.63 5.09 84,100 0 0.9
23/07/2020
5.63
 1,857,200 5.82 5.87 5.53 84,900 0 1.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
22/07/2020
5.82
 2,041,076 6.02 6.21 5.77 200 0 0.0
21/07/2020
6.02
 2,312,239 5.97 6.11 5.93 205,300 15,300 2.6
20/07/2020
5.97
 3,084,260 6.15 6.15 5.93 140,600 0 1.9
17/07/2020
6.15
 1,943,238 6.11 6.20 6.06 301,100 2,000 4.1
16/07/2020
6.11
 1,898,061 6.02 6.11 6.02 366,000 0 5.0
15/07/2020
6.02
 1,906,121 6.06 6.20 6.02 4,000 139,700 -1.8
14/07/2020
6.06
 3,175,311 5.89 6.11 5.80 9,000 13,000 -0.1
13/07/2020
5.89
 1,179,000 5.89 5.97 5.80 24,800 86,600 -0.8
10/07/2020
5.89
 2,682,800 5.80 6.02 5.75 2,100 117,000 -1.5
09/07/2020
5.80
 1,582,498 5.71 5.80 5.66 2,500 111,000 -1.4
08/07/2020
5.71
 1,017,567 5.71 5.71 5.62 4,100 128,600 -1.6
07/07/2020
5.71
 1,787,349 5.66 5.80 5.66 1,600 235,900 -3.0
06/07/2020
5.66
 1,622,939 5.57 5.71 5.53 1,000 49,000 -0.6
03/07/2020
5.57
 1,102,947 5.62 5.71 5.53 0 98,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |