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)
03/06/2022
11.11
 6,862,897 11.30 11.54 10.87 3,300 31,100 -0.5
02/06/2022
11.30
 15,287,426 11.30 11.91 11.17 100,000 11,900 1.7
01/06/2022
11.24
 8,661,081 11.11 11.30 10.81 1,257,000 5,000 22.5
31/05/2022
11.11
 8,407,620 11.17 11.17 10.75 316,500 60,100 4.7
30/05/2022
10.99
 7,587,492 10.93 11.42 10.81 5,000 38,500 -0.6
27/05/2022
10.93
 9,031,687 10.99 11.30 10.75 8,100 0 0.1
26/05/2022
10.99
 8,914,708 11.17 11.42 10.81 32,100 1,300 0.6
25/05/2022
11.11
 12,467,395 10.44 11.30 10.38 42,148 45,700 -0.1
24/05/2022
10.38
 12,857,572 9.83 10.38 9.22 48,700 50,000 0.0
23/05/2022
9.83
 13,169,921 10.62 10.81 9.59 7,700 60,900 -0.9
20/05/2022
10.62
 8,594,754 10.38 10.99 10.26 3,100 2,000 0.0
19/05/2022
10.56
 13,706,930 9.83 10.81 9.40 42,700 111,700 -1.2
18/05/2022
10.08
 12,252,125 10.26 10.99 10.08 86,700 5,010 1.4
17/05/2022
10.26
 8,189,026 8.43 10.26 8.43 7,600 704,251 -11.0
16/05/2022
9.34
 17,136,549 8.61 9.40 8.61 103,500 2,672,500 -38.8
13/05/2022
8.61
 12,423,743 8.30 9.40 8.30 0 1,876,425 -27.6
12/05/2022
9.22
 6,783,008 9.95 9.95 9.04 184,100 45,000 2.1
11/05/2022
9.95
 3,080,170 9.77 10.08 9.59 1,700 8,000 -0.1
10/05/2022
9.77
 6,564,471 8.24 9.77 8.24 8,011 230,652 -3.4
09/05/2022
9.16
 7,402,755 9.16 10.69 9.16 10,150 173,500 -2.5
06/05/2022
10.14
 5,032,242 10.81 11.24 10.14 261,100 0 4.5
05/05/2022
11.24
 4,124,962 10.32 11.78 10.32 13,500 6,000 0.1
04/05/2022
11.42
 2,271,245 10.69 11.97 10.69 3,900 3,340 0.0
29/04/2022
11.85
 4,193,924 11.66 12.15 11.48 300 800 0.0
28/04/2022
11.66
 3,242,639 11.85 12.03 11.66 1,600 30,900 -0.6
27/04/2022
11.85
 2,670,708 11.78 11.97 11.48 1,100 28,700 -0.5
26/04/2022
11.78
 5,435,086 10.20 11.78 10.20 9,400 555,700 -10.1
25/04/2022
11.30
 6,348,382 12.52 12.88 11.30 311,800 161,200 2.5
22/04/2022
12.52
 4,474,764 12.58 13.07 12.27 500 67,200 -1.4
21/04/2022
12.52
 5,923,600 12.58 13.19 11.72 30,800 376,300 -7.2
20/04/2022
12.58
 3,812,782 12.76 13.19 11.54 223,500 87,000 2.8
19/04/2022
12.76
 3,515,900 13.49 14.04 12.52 0 0 0
18/04/2022
13.49
 4,520,078 14.65 14.90 13.43 0 0 0
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
14/04/2022
15.63
 5,044,962 16.79 16.79 15.39 3,600 364,600 -9.5
13/04/2022
15.27
 8,542,254 15.27 15.51 14.94 1,161,000 11,700 43.5
12/04/2022
15.27
 9,325,568 15.47 15.63 14.10 35,200 1,500 1.2
08/04/2022
15.43
 8,545,744 16.27 16.27 15.31 12,703 19,900 -0.3
07/04/2022
16.27
 6,259,204 16.95 17.07 16.27 28,700 1,200 1.1
06/04/2022
16.95
 4,299,773 17.03 17.27 16.67 10,400 25,400 -0.6
05/04/2022
17.07
 3,888,076 17.35 17.56 17.07 12,600 3,500 0.4
04/04/2022
17.39
 7,859,574 16.55 17.76 16.55 27,800 1,000 1.2
31/03/2022
16.27
 2,686,601 16.47 16.63 16.23 700 119,100 -4.8
30/03/2022
16.27
 3,957,107 16.39 16.75 14.94 4,100 115,200 -4.5
29/03/2022
16.55
 3,161,910 16.43 16.79 16.35 8,100 3,000 0.2
28/03/2022
16.39
 5,512,924 16.87 16.95 16.15 3,900 208,450 -8.4
25/03/2022
16.95
 3,497,732 17.31 17.39 16.07 100 0 0.0
24/03/2022
17.27
 4,356,094 17.52 17.56 17.27 200 300 0.0
23/03/2022
17.31
 6,214,384 17.07 17.39 16.91 700 5,800 -0.2
22/03/2022
16.99
 4,812,648 16.79 17.07 16.75 2,100 1,000 0.0
21/03/2022
16.75
 3,715,626 16.67 16.83 16.51 1,700 200,700 -8.2
18/03/2022
16.63
 5,649,801 16.59 16.87 16.35 843,100 392,200 18.7
17/03/2022
16.59
 2,507,844 16.47 17.11 16.39 2,200 0 0.1
16/03/2022
16.35
 3,070,030 16.27 16.55 16.27 700 0 0.0
15/03/2022
16.23
 3,233,130 16.47 16.47 16.03 202,600 5,724 8.0
14/03/2022
16.15
 4,721,640 16.59 16.67 15.87 191,400 5,000 7.5
11/03/2022
16.59
 5,507,897 17.19 17.19 16.51 5,700 2,500 0.1
10/03/2022
17.19
 3,174,705 17.27 17.60 17.11 2,700 4,090 -0.1
09/03/2022
17.07
 5,804,029 15.63 17.52 15.63 2,900 0 0.1
08/03/2022
17.35
 7,695,265 17.64 17.88 17.19 0 4,000 -0.2
07/03/2022
17.64
 4,437,212 17.88 17.88 17.48 1,050 100 0.0
04/03/2022
17.88
 6,202,620 17.64 18.28 17.64 0 98,800 -4.4
03/03/2022
17.68
 3,543,885 17.39 17.68 17.35 700 32,300 -1.4
02/03/2022
17.39
 6,621,023 18.64 18.64 17.23 7,400 0 0.3
01/03/2022
17.88
 4,580,616 17.72 18.00 17.60 0 0 0
28/02/2022
17.72
 4,031,714 17.80 17.96 17.64 19,450 1,500 0.8
25/02/2022
17.68
 8,244,672 17.07 17.92 17.07 100,100 2,315 4.3
24/02/2022
17.07
 9,421,313 17.35 17.76 16.47 1,100 10,100 -0.4
23/02/2022
17.39
 3,578,005 17.23 17.56 17.19 1,300 0 0.1
22/02/2022
17.23
 5,548,560 17.48 17.56 16.91 5,600 1,000 0.2
21/02/2022
17.56
 6,114,135 17.03 17.84 16.99 0 10,650 -0.5
18/02/2022
17.03
 4,781,866 16.51 17.19 16.27 3,200 259 0.1
17/02/2022
16.55
 4,402,140 16.71 16.75 16.43 2,000 16,000 -0.6
16/02/2022
16.67
 3,172,101 16.55 17.03 16.51 3,200 5,000 -0.1
15/02/2022
16.51
 2,469,045 16.15 16.63 15.95 300 600 0.0
14/02/2022
16.11
 3,672,367 16.95 16.95 15.67 100 1,800 -0.1
11/02/2022
16.95
 2,616,836 16.75 17.07 16.67 100 1,200 0.0
10/02/2022
16.75
 3,455,402 16.87 17.07 16.67 4,800 1,300 0.1
09/02/2022
16.87
 4,640,288 16.63 17.27 16.55 1,505 0 0.1
08/02/2022
16.67
 3,301,289 16.63 16.87 16.15 3,200 5,000 -0.1
07/02/2022
16.47
 2,874,730 16.03 16.79 16.03 15,528 5,300 0.4
28/01/2022
16.03
 3,181,003 15.67 16.23 15.63 5,500 500 0.2
27/01/2022
15.67
 3,503,548 15.27 16.03 15.19 100,000 0 3.9
26/01/2022
15.27
 2,543,583 15.47 15.67 15.27 1,500 5,600 -0.2
25/01/2022
15.43
 4,687,763 14.82 15.59 14.46 0 180,900 -6.8
24/01/2022
14.82
 9,210,023 16.39 16.47 14.82 7,200 1,500 0.2
21/01/2022
16.47
 3,898,978 17.07 17.15 16.47 4,300 0 0.2
20/01/2022
17.07
 4,705,511 16.75 17.27 16.47 180,200 200 7.6
19/01/2022
16.67
 4,688,721 15.67 16.75 15.59 52,200 3,600 2.0
18/01/2022
15.83
 7,249,006 17.19 17.19 15.51 5,400 2,400 0.1
17/01/2022
17.19
 15,131,557 19.08 19.28 17.19 11,670 484,400 -20.5
14/01/2022
19.08
 3,971,779 19.16 19.48 18.68 0 540 0.0
13/01/2022
19.12
 5,009,252 19.89 20.17 19.12 10,200 7,600 0.1
12/01/2022
19.81
 8,179,940 18.92 20.01 18.72 121,100 6,500 5.6
11/01/2022
18.92
 8,183,626 19.68 20.01 18.88 0 6,900 -0.3
10/01/2022
19.72
 10,725,986 20.69 20.89 19.68 2,100 26,600 -1.2
07/01/2022
20.69
 6,591,152 20.49 21.09 20.21 2,000 0 0.1
06/01/2022
20.49
 5,832,920 21.05 21.09 20.41 5,000 1,000 0.2
05/01/2022
20.97
 10,685,295 20.73 21.49 20.69 21,800 5,500 0.8
04/01/2022
20.73
 5,949,442 20.33 20.85 20.33 16,000 47,550 -1.6
31/12/2021
20.33
 3,907,158 20.61 20.85 20.17 0 0 0

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