CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.30
0.10
(0.82%)
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
(2026-09-04) 		-2.30 -15.03% 155,240,000 253,435 -7.8
12.30
15.30
12.30
2 tháng
(2026-08-05) 		-3 -18.75% 371,008,500 68,535 -10.2
12.30
16
12.30
3 tháng
(2026-07-06) 		-5.70 -30.48% 694,481,200 -2,383,365 -54.8
12.30
19.40
12.30
6 tháng
(2026-04-07) 		-4.20 -24.42% 1,540,201,600 -7,631,065 -148.0
12.30
19.40
12.30
12 tháng
(2025-10-09) 		-13.70 -51.31% 3,736,417,600 -35,879,765 -983.3
12.30
27.40
12.30
24 tháng
(2024-10-14) 		0.52 4.18% 8,241,134,271 2,614,254 -300.2
8.90
29.20
12.30
36 tháng
(2023-10-20) 		-0.27 -2.06% 12,663,535,605 -27,214,898 -905.3
7.15
29.20
12.30
60 tháng
(2021-11-01) 		-3.90 -23.08% 19,471,180,713 -2,954,884 -468.0
4.29
29.20
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.42
 13,287,001 5.11 5.72 4.88 55,500 13,400 0.3
24/10/2022
5.27
 11,260,353 5.27 6.03 5.27 42,800 15,200 0.2
21/10/2022
5.80
 16,408,288 6.34 6.41 5.80 4,330 2,450 0.0
20/10/2022
6.41
 3,767,257 6.49 6.49 6.34 300 500 0.0
19/10/2022
6.49
 5,250,718 6.64 6.72 6.49 5,120 0 0.0
18/10/2022
6.56
 8,629,425 6.56 6.79 6.49 95,900 0 0.8
17/10/2022
6.49
 6,622,441 6.72 6.72 6.34 6,300 18,000 -0.1
14/10/2022
6.72
 14,076,483 6.49 6.95 6.49 4,900 0 0.0
13/10/2022
6.41
 4,866,089 6.41 6.56 6.26 60,700 0 0.5
12/10/2022
6.34
 9,284,534 5.88 6.49 5.80 1,700 0 0.0
11/10/2022
5.95
 12,009,358 6.56 6.64 5.95 15,400 0 0.1
10/10/2022
6.56
 10,080,551 6.41 6.79 6.03 12,200 4,693 0.1
07/10/2022
6.41
 12,654,277 6.49 6.64 6.11 74,500 5,000 0.6
06/10/2022
6.64
 7,786,749 7.10 7.33 6.56 13,000 6,000 0.1
05/10/2022
7.17
 6,062,104 7.02 7.40 6.95 3,000 0 0.0
04/10/2022
6.95
 8,864,307 7.17 7.56 6.95 11,600 3,300 0.1
03/10/2022
7.25
 10,663,215 7.25 8.01 7.25 54,900 5,875 0.5
30/09/2022
8.01
 11,498,796 7.71 8.01 7.40 900 1,000 0.0
29/09/2022
7.86
 7,914,493 8.09 8.17 7.86 10,500 1,702,143 -17.7
28/09/2022
7.94
 12,999,136 7.86 8.17 7.71 0 3,274,500 -34.2
27/09/2022
7.86
 5,649,243 7.86 8.09 7.86 5,120 1,304,025 -13.6
26/09/2022
7.94
 11,119,862 8.55 8.55 7.79 9,500 1,500 0.1
23/09/2022
8.55
 5,555,159 8.70 8.85 8.55 213 0 0.0
22/09/2022
8.70
 11,368,148 8.40 8.78 8.17 1,000 407,250 -4.5
21/09/2022
8.40
 3,632,204 8.47 8.47 8.32 500 5,300 -0.1
20/09/2022
8.47
 7,541,863 8.24 8.55 8.17 6,023 218,450 -2.3
19/09/2022
8.24
 9,891,928 8.70 8.85 8.17 16,000 131,600 -1.3
16/09/2022
8.70
 10,366,329 8.24 9.16 8.24 102,014 2,339,500 -25.6
15/09/2022
9.16
 3,316,356 8.40 9.46 8.40 1,263 12 0.0
14/09/2022
9.31
 9,489,387 9.01 9.39 8.85 4,000 23,500 -0.2
13/09/2022
9.24
 4,730,271 9.16 9.31 9.01 300 43,894 -0.5
12/09/2022
9.16
 5,004,179 9.31 9.54 9.08 11,750 25,250 -0.2
09/09/2022
9.31
 7,941,924 9.31 9.39 8.85 3,000 24,275 -0.3
08/09/2022
9.24
 11,363,249 8.55 9.62 8.55 4,000 11 0.0
07/09/2022
9.46
 9,042,635 9.92 10.08 9.46 4,000 600,000 -7.7
06/09/2022
10.00
 7,265,156 9.85 10.23 9.85 0 0 0
05/09/2022
9.85
 4,541,922 10.00 10.15 9.08 20,900 800 0.3
31/08/2022
10.08
 5,768,464 10.00 10.23 9.92 1,500 471,200 -6.2
30/08/2022
10.00
 7,323,907 10.23 10.46 10.00 0 11,000 -0.1
29/08/2022
10.23
 15,523,261 10.15 10.30 9.62 38,100 0 0.5
26/08/2022
10.30
 12,542,648 10.53 10.69 10.30 6,400 55,000 -0.7
25/08/2022
10.53
 13,202,196 10.76 10.91 10.53 8,400 201,000 -2.7
24/08/2022
10.76
 7,168,193 10.91 10.99 10.69 10,000 0 0.1
23/08/2022
10.91
 13,638,250 10.30 10.91 10.00 3,000 300,000 -4.1
22/08/2022
10.38
 35,081,700 10.30 11.07 10.15 13,100 504,878 -6.8
19/08/2022
11.22
 10,691,463 11.22 11.45 11.07 0 13,850 -0.2
18/08/2022
11.22
 17,637,541 11.14 11.53 10.99 1,100 100 0.0
17/08/2022
11.14
 12,277,968 12.37 12.37 11.14 17,000 300 0.2
16/08/2022
11.30
 7,766,855 11.68 11.68 11.22 11,300 2,600 0.1
15/08/2022
11.37
 16,913,863 12.37 12.37 11.37 800 110,000 -1.6
12/08/2022
11.30
 11,048,154 10.99 11.37 10.91 26,600 100,200 -1.1
11/08/2022
10.99
 23,159,672 11.22 11.60 10.84 200,000 11,800 2.9
10/08/2022
11.07
 11,029,123 11.37 11.37 11.07 11,000 5,200 0.1
09/08/2022
11.22
 12,466,914 11.30 11.45 10.99 19,500 400 0.3
08/08/2022
11.30
 13,635,250 11.14 11.37 10.91 2,451,800 10,000 36.1
05/08/2022
11.14
 15,622,325 10.84 11.37 10.76 187,300 36,500 2.2
04/08/2022
10.91
 18,225,646 10.99 11.37 10.76 2,100 1,040,000 -14.8
03/08/2022
10.91
 13,962,660 10.69 10.99 10.38 3,100 72,162 -1.0
02/08/2022
10.69
 19,520,537 10.99 11.07 10.53 432,000 128,038 4.4
01/08/2022
10.84
 20,380,286 10.00 10.91 9.92 360,000 406,000 -0.6
29/07/2022
10.00
 11,319,475 9.92 10.23 9.92 0 0 0
28/07/2022
9.92
 17,226,263 9.54 10.15 9.46 214,600 3,000 2.7
27/07/2022
9.39
 9,565,659 9.31 9.46 9.08 5,000 0 0.1
26/07/2022
9.31
 6,493,031 9.46 9.54 9.31 30,000 10,000 0.2
25/07/2022
9.46
 8,570,451 9.62 9.69 9.31 5,100 39,040 -0.4
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
22/07/2022
9.62
 13,060,524 10.08 10.08 9.62 8,000 0 0.1
21/07/2022
9.40
 17,462,442 9.59 9.59 9.16 2,100 500 0.0
20/07/2022
9.46
 12,924,387 9.71 9.71 9.34 2,000 0 0.0
19/07/2022
9.16
 13,118,580 10.32 10.32 9.04 5,300 39,800 -0.5
18/07/2022
9.40
 9,954,140 9.53 9.65 9.34 100 10 0.0
15/07/2022
9.34
 9,167,545 9.71 9.95 9.34 2,100 480,400 -7.5
14/07/2022
9.59
 18,434,609 8.92 9.71 8.73 2,500 490,700 -7.3
13/07/2022
8.92
 12,045,446 8.98 9.22 8.73 2,300 493,200 -7.2
12/07/2022
8.73
 6,430,163 8.37 8.79 8.37 3,000 543,600 -7.6
11/07/2022
8.55
 8,774,185 7.94 8.98 7.94 1,400 0 0.0
08/07/2022
8.79
 12,213,956 8.55 8.92 8.37 0 358,500 -5.0
07/07/2022
8.43
 5,458,837 8.49 8.61 8.30 4,300 30,400 -0.4
06/07/2022
8.49
 7,487,279 8.85 8.98 8.37 0 61,800 -0.9
05/07/2022
8.85
 5,200,768 9.34 9.34 8.85 1,200 0 0.0
04/07/2022
9.16
 6,436,982 8.98 9.46 8.85 0 2,500 0.0
01/07/2022
8.85
 9,507,509 8.30 8.92 8.18 5,000 3,456,700 -49.0
30/06/2022
8.30
 7,113,840 9.10 9.16 8.30 2,000 555 0.0
29/06/2022
9.04
 6,556,057 9.04 9.40 8.85 5,100 6,000 0.0
28/06/2022
8.98
 7,173,508 8.24 9.28 8.24 1,000,600 0 15.0
27/06/2022
9.16
 6,316,628 8.67 9.28 8.67 60,400 1,000,000 -13.9
24/06/2022
8.67
 6,545,565 8.67 8.98 8.55 100 0 0.0
23/06/2022
8.67
 5,468,448 8.55 8.73 8.37 3,800 0 0.1
22/06/2022
8.55
 6,909,637 7.39 8.85 7.33 0 2,500 0.0
21/06/2022
8.12
 8,126,979 7.39 8.18 7.33 1,000 520,500 -6.8
20/06/2022
7.45
 8,595,774 8.12 8.49 7.45 18,000 1,012,100 -12.7
17/06/2022
8.12
 9,606,785 8.73 8.85 8.12 781,200 2,635,800 -24.2
16/06/2022
8.85
 5,066,804 8.92 9.40 8.79 5,000 0 0.1
15/06/2022
8.85
 7,862,749 9.53 9.77 8.67 15,400 1,059,200 -15.7
14/06/2022
9.53
 6,262,983 9.53 9.89 9.16 19,100 24,000 -0.1
13/06/2022
9.65
 11,138,179 10.56 10.69 9.65 13,500 145,200 -2.1
10/06/2022
10.69
 8,578,586 11.11 11.24 10.69 16,700 0 0.3
09/06/2022
11.30
 6,584,625 11.17 11.54 11.11 2,058,600 0 38.4
08/06/2022
11.17
 8,160,489 10.81 11.48 10.81 1,200,100 32,400 21.4
07/06/2022
10.75
 15,590,133 10.93 11.11 9.95 1,001,200 0 17.7
06/06/2022
10.93
 8,095,522 11.11 11.54 10.93 7,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc