CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.50
0.20
(1.63%)
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)
30/12/2021
20.53
 5,518,211 19.40 20.65 19.40 5,600 4,100 0.1
29/12/2021
19.52
 4,864,702 19.28 19.85 19.12 0 0 0
28/12/2021
19.28
 4,394,740 19.44 19.68 19.16 500 165 0.0
27/12/2021
19.44
 3,094,230 19.28 19.60 19.24 2,800 18,100 -0.7
24/12/2021
19.28
 3,788,734 19.00 19.68 18.84 5,000 87,600 -3.9
23/12/2021
18.96
 9,764,153 19.81 19.93 18.52 5,000 20,060 -0.7
22/12/2021
19.81
 6,744,846 20.45 20.77 19.76 1,400 108,000 -5.3
21/12/2021
20.45
 5,908,067 20.89 20.89 20.37 5,700 405,900 -20.4
20/12/2021
20.89
 8,014,044 20.49 21.29 20.41 30,207 605 1.5
17/12/2021
20.49
 6,456,317 19.48 20.49 19.48 552,200 193,100 18.3
16/12/2021
19.52
 8,943,297 19.89 20.09 19.36 800 7,306 -0.3
15/12/2021
19.89
 7,404,855 20.61 20.69 19.89 800 2,700 -0.1
14/12/2021
20.65
 6,567,318 20.89 21.25 20.57 94,603 5,400 4.6
13/12/2021
20.89
 6,087,831 20.57 21.09 20.33 93,665 34,200 3.1
10/12/2021
20.57
 7,628,827 20.69 21.09 20.41 8,500 55,900 -2.5
09/12/2021
20.69
 7,136,833 19.89 20.73 19.64 1,200 146,900 -7.2
08/12/2021
19.89
 11,411,321 19.08 20.09 19.08 27,700 122,600 -4.6
07/12/2021
19.08
 7,324,723 18.48 19.08 18.44 40,500 86,845 -2.1
06/12/2021
18.48
 13,766,867 19.08 19.56 17.68 26,400 243,000 -10.2
03/12/2021
19.16
 17,734,634 20.93 21.09 19.16 7,300 54,300 -2.4
02/12/2021
20.93
 8,375,181 21.41 21.65 20.93 5,200 15,030 -0.5
01/12/2021
21.41
 11,006,307 22.09 22.09 21.09 5,400 25,300 -1.1
30/11/2021
21.93
 12,261,278 21.93 22.70 21.29 1,054,300 240,800 44.4
29/11/2021
21.93
 10,674,890 21.29 22.18 21.09 101,000 42,485 3.2
26/11/2021
21.77
 11,444,737 22.30 22.42 21.49 87,613 45,100 2.4
25/11/2021
22.30
 12,023,921 21.41 22.50 21.21 155,300 6,700 8.0
24/11/2021
21.37
 11,047,854 21.29 21.69 20.61 86,400 4,420 4.4
23/11/2021
20.89
 12,209,445 19.89 20.89 19.28 71,200 13,618 2.9
22/11/2021
19.85
 11,739,074 19.89 20.29 19.28 66,500 61,960 0.2
19/11/2021
19.89
 18,520,319 20.69 20.69 18.64 73,600 43,840 1.5
18/11/2021
20.69
 9,731,138 19.52 20.97 19.48 13,000 17,004 -0.2
17/11/2021
19.52
 7,957,607 19.08 20.01 18.08 700 1,900 -0.1
16/11/2021
19.24
 7,008,798 19.28 19.48 18.56 11,500 100 0.5
15/11/2021
19.24
 8,784,393 18.12 19.48 17.96 52,500 24,100 1.3
12/11/2021
17.88
 6,266,528 17.56 17.88 17.39 204,400 0 8.9
11/11/2021
17.56
 9,421,040 17.56 18.08 16.91 2,200 35,600 -1.4
10/11/2021
17.56
 6,537,543 17.64 17.96 17.48 2,400 20,400 -0.8
09/11/2021
17.60
 7,908,877 17.68 17.88 17.11 73,500 1,700 3.1
08/11/2021
17.68
 10,218,934 17.43 18.00 17.31 51,000 45,400 0.3
05/11/2021
17.35
 8,049,453 17.39 17.68 17.23 32,200 6,200 1.1
04/11/2021
17.39
 11,447,111 16.47 17.64 16.39 62,400 1,700 2.6
03/11/2021
16.47
 9,031,750 16.75 16.87 16.27 11,684 2,900 0.4
02/11/2021
16.67
 9,968,470 16.23 16.67 16.15 15,800 1,600 0.6
01/11/2021
16.23
 12,126,398 15.47 16.31 15.47 73,320 101,200 -1.2
29/10/2021
15.47
 4,400,628 15.51 15.67 15.23 100 1,000 0.0
28/10/2021
15.47
 8,686,829 15.19 15.75 15.15 2,900 10,000 -0.3
27/10/2021
15.15
 3,855,838 14.86 15.15 14.82 100 22,800 -0.8
25/10/2021
14.70
 4,293,660 14.94 15.10 14.66 1,300 3,000 -0.1
22/10/2021
15.06
 3,971,441 15.27 15.31 14.94 400 2,000 -0.1
21/10/2021
15.23
 2,645,703 15.51 15.59 15.19 500 23,200 -0.9
20/10/2021
15.43
 5,604,835 15.35 15.59 14.98 0 0 0
19/10/2021
15.35
 4,186,197 15.35 15.59 15.27 100 4,800 -0.2
18/10/2021
15.35
 4,656,074 15.23 15.63 15.15 0 0 0
15/10/2021
15.23
 3,496,103 15.19 15.47 15.19 1,200 476,500 -18.1
14/10/2021
15.19
 4,636,513 15.10 15.47 15.06 0 1,350,600 -51.3
13/10/2021
15.06
 1,905,535 15.06 15.23 15.02 0 250,000 -9.4
12/10/2021
15.06
 3,794,486 15.35 15.47 15.06 5,400 542,000 -20.3
11/10/2021
15.35
 3,754,095 15.06 15.35 15.02 2,400 28,500 -1.0
08/10/2021
15.02
 3,416,747 14.98 15.15 14.82 500 0 0.0
07/10/2021
14.94
 3,466,775 14.66 15.02 14.58 5,500 0 0.2
06/10/2021
14.70
 2,742,317 14.82 14.86 14.54 800 200,000 -7.2
05/10/2021
14.78
 4,127,794 13.86 14.86 13.66 3,300 4,900 -0.1
04/10/2021
13.86
 5,625,768 14.30 14.42 13.66 500 306,500 -10.6
01/10/2021
14.30
 3,671,648 14.58 14.74 14.26 28,600 39,100 -0.4
30/09/2021
14.58
 1,793,633 14.54 14.70 14.54 200 10,650 -0.4
29/09/2021
14.54
 2,800,504 14.86 14.90 14.46 0 47,100 -1.7
28/09/2021
14.86
 3,934,459 14.26 14.94 14.22 2,900 15,300 -0.4
27/09/2021
14.46
 6,086,991 15.43 15.55 14.42 5,900 5,150 0.0
24/09/2021
15.43
 2,805,678 15.67 15.67 15.31 40 1,300 0.0
23/09/2021
15.51
 4,272,810 15.59 15.71 15.47 800 74,900 -2.9
22/09/2021
15.55
 2,976,626 15.55 15.75 15.35 600 0 0.0
21/09/2021
15.55
 4,522,009 15.79 15.87 15.27 2,200 18,100 -0.6
20/09/2021
15.79
 4,476,985 16.19 16.27 15.75 500 0 0.0
17/09/2021
16.07
 6,353,987 15.51 16.19 15.47 1,382,300 477,300 36.2
16/09/2021
15.51
 3,290,583 15.71 15.79 15.39 4,100 28,300 -0.9
15/09/2021
15.71
 5,637,639 15.67 15.83 15.35 0 800 0.0
14/09/2021
15.71
 3,658,779 16.07 16.11 15.71 254,900 3,800 9.9
13/09/2021
16.07
 5,975,098 16.23 16.35 15.83 226,400 0 9.1
10/09/2021
16.23
 6,992,123 16.23 16.47 16.07 1,000 5,600 -0.2
09/09/2021
16.19
 3,496,785 16.19 16.19 15.99 8,300 26,200 -0.7
08/09/2021
16.11
 5,570,213 16.27 16.43 15.99 94,600 300 3.8
07/09/2021
16.19
 11,943,357 15.75 16.47 15.55 202,000 18,328 7.3
06/09/2021
15.71
 6,237,058 15.83 16.07 15.55 1,000 76,300 -2.9
01/09/2021
15.83
 5,554,472 15.83 15.99 15.43 1,500 9,000 -0.3
31/08/2021
15.83
 4,893,159 16.07 16.23 15.83 9,400 22,500 -0.5
30/08/2021
16.15
 5,894,964 15.95 16.15 15.75 20,800 9,600 0.4
27/08/2021
15.91
 4,700,666 15.75 15.91 15.19 100,000 19,300 3.2
26/08/2021
15.75
 4,001,326 16.15 16.15 15.59 0 86,600 -3.4
25/08/2021
16.15
 4,904,381 15.59 16.27 14.46 2,300 27,800 -1.0
24/08/2021
16.07
 11,293,463 17.07 17.07 15.27 21,300 229,300 -8.3
23/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/08/2021
15.99
 5,044,467 15.35 15.99 15.35 300 5,100 -0.2
20/08/2021
18.86
 16,480,457 19.72 19.95 18.30 73,200 105,200 -1.6
19/08/2021
19.72
 7,204,131 19.50 19.95 19.46 3,245 77,800 -3.9
18/08/2021
19.83
 9,540,839 19.46 20.02 19.24 10,631 51,840 -2.2
17/08/2021
19.50
 10,422,262 19.95 20.09 19.31 37,920 24,310 0.7
16/08/2021
19.95
 8,188,029 18.68 19.98 18.53 16,800 118,880 -5.4
13/08/2021
18.49
 10,745,218 17.26 18.49 17.18 8,620 3,500 0.2
12/08/2021
17.18
 6,474,828 17.18 17.52 17.11 58,613 0 2.7
11/08/2021
17.11
 8,167,971 17.26 17.59 17.03 4,105 3,375 0.0
10/08/2021
16.88
 8,124,288 16.81 17.26 16.62 1,500 3,000 -0.1

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