CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.30
0
(0%)
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
(2024-08-21) 		-1.20 -7.27% 185,288,500 -7,891,064 -123.8
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 411,759,900 -9,066,104 -142.9
14.10
17.80
15.30
3 tháng
(2024-06-24) 		-2.10 -12.07% 592,370,900 -11,914,909 -191.2
14.10
17.80
15.30
6 tháng
(2024-03-25) 		-4.80 -23.88% 1,747,360,300 -18,476,566 -328.5
14.10
21.20
15.30
12 tháng
(2023-09-26) 		-1.10 -6.71% 4,792,397,700 -26,643,975 -612.2
12.90
21.20
15.30
24 tháng
(2022-10-03) 		5.80 61.05% 9,354,534,010 14,229,501 -20.5
5.40
21.20
15.30
36 tháng
(2021-10-06) 		-3.96 -20.57% 11,308,890,128 -6,985,946 -276.7
5.40
29.21
15.30
60 tháng
(2019-10-17) 		11.64 318.50% 13,416,759,850 -11,639,647 -211.8
2.50
29.21
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
4.32
 386,816 4.32 4.37 4.28 0 0 0
10/07/2019
4.32
 360,555 4.28 4.32 4.28 1,500 80,000 -0.8
09/07/2019
4.28
 437,365 4.32 4.37 4.28 0 0 0
08/07/2019
4.32
 198,540 4.41 4.41 4.32 2,600 20,000 -0.2
05/07/2019
4.41
 375,895 4.37 4.46 4.32 9,500 72,675 -0.6
04/07/2019
4.37
 503,515 4.32 4.37 4.28 1,200 0 0.0
03/07/2019
4.32
 350,670 4.37 4.41 4.28 500 0 0.0
02/07/2019
4.37
 408,491 4.41 4.41 4.32 1,000 0 0.0
01/07/2019
4.41
 366,860 4.41 4.41 4.32 33,100 31,250 0.0
28/06/2019
4.41
 402,705 4.32 4.41 4.28 0 0 0
27/06/2019
4.32
 615,394 4.46 4.46 4.32 0 31,100 -0.3
26/06/2019
4.46
 459,563 4.41 4.50 4.32 11,700 10,000 0.0
25/06/2019
4.41
 545,850 4.50 4.59 4.41 1,500 11,700 -0.1
24/06/2019
4.50
 400,630 4.55 4.59 4.50 0 0 0
21/06/2019
4.55
 647,055 4.59 4.64 4.50 5,600 0 0.1
20/06/2019
4.59
 306,040 4.64 4.64 4.55 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
4.64
 534,826 4.55 4.64 4.55 3,000 0 0.0
18/06/2019
4.55
 540,710 4.55 4.59 4.51 40,500 0 0.5
17/06/2019
4.55
 653,538 4.51 4.59 4.47 88,600 84,100 0.1
14/06/2019
4.51
 851,789 4.59 4.59 4.51 7,500 121,500 -1.3
13/06/2019
4.59
 352,320 4.63 4.63 4.55 1,800 0 0.0
12/06/2019
4.63
 609,271 4.63 4.63 4.55 0 0 0
11/06/2019
4.63
 658,459 4.59 4.63 4.55 339,800 1,700 4.0
10/06/2019
4.59
 798,590 4.63 4.66 4.51 86,800 0 1.0
07/06/2019
4.63
 1,303,047 4.39 4.63 4.43 5,500 0 0.1
06/06/2019
4.39
 635,845 4.35 4.39 4.31 0 0 0
05/06/2019
4.35
 1,035,455 4.35 4.43 4.35 0 0 0
04/06/2019
4.35
 1,157,789 4.31 4.39 4.28 0 0 0
03/06/2019
4.31
 523,201 4.39 4.39 4.31 0 0 0
31/05/2019
4.39
 722,344 4.43 4.47 4.39 0 0 0
30/05/2019
4.43
 540,683 4.47 4.47 4.39 5,000 322,275 -3.6
29/05/2019
4.47
 812,516 4.51 4.51 4.43 0 0 0
28/05/2019
4.51
 398,193 4.51 4.51 4.47 26,800 2,525 0.3
27/05/2019
4.51
 436,780 4.47 4.51 4.43 0 0 0
24/05/2019
4.47
 405,456 4.51 4.51 4.43 0 1,014,675 -0.0
23/05/2019
4.51
 1,350,931 4.55 4.55 4.43 0 1,014,675 -11.7
22/05/2019
4.55
 2,067,356 4.63 4.63 4.51 0 700,000 0
21/05/2019
4.63
 1,006,920 4.74 4.78 4.55 0 225,500 -0.0
20/05/2019
4.74
 894,015 4.70 4.78 4.66 0 225,500 -2.7
17/05/2019
4.70
 586,450 4.70 4.78 4.66 0 0 0
16/05/2019
4.70
 737,301 4.74 4.78 4.66 100 200 -0.0
15/05/2019
4.74
 1,152,730 4.70 4.78 4.66 0 4,700 -0.1
14/05/2019
4.70
 1,399,460 4.63 4.74 4.51 0 6,000 -0.1
13/05/2019
4.63
 1,441,626 4.51 4.66 4.51 0 0 0
10/05/2019
4.51
 801,640 4.43 4.55 4.43 0 0 0
09/05/2019
4.43
 257,630 4.47 4.47 4.39 0 0 0
08/05/2019
4.47
 658,249 4.47 4.47 4.35 0 0 0
07/05/2019
4.47
 462,800 4.39 4.47 4.39 0 0 0
06/05/2019
4.39
 665,541 4.39 4.43 4.35 0 50,000 -0.6
03/05/2019
4.39
 236,800 4.47 4.47 4.39 10,000 0 0.1
02/05/2019
4.47
 514,601 4.47 4.51 4.39 0 116,600 -1.3
26/04/2019
4.47
 477,800 4.35 4.47 4.35 0 0 0
25/04/2019
4.35
 897,096 4.43 4.47 4.31 0 299,100 -3.4
24/04/2019
4.43
 795,900 4.47 4.55 4.39 0 499,100 -5.7
23/04/2019
4.47
 744,324 4.39 4.51 4.39 1,000 0 0.0
22/04/2019
4.39
 662,725 4.47 4.51 4.39 0 315,100 -3.6
19/04/2019
4.47
 539,214 4.43 4.47 4.43 0 1,000 -0.0
18/04/2019
4.43
 469,494 4.39 4.51 4.35 12,000 0 0.1
17/04/2019
4.39
 303,800 4.43 4.47 4.39 0 0 0
16/04/2019
4.43
 456,610 4.51 4.51 4.39 0 0 0
12/04/2019
4.51
 265,900 4.51 4.55 4.47 0 0 0
11/04/2019
4.51
 384,970 4.55 4.59 4.51 0 0 0
10/04/2019
4.55
 399,761 4.51 4.59 4.47 1,150 0 0.0
09/04/2019
4.51
 845,446 4.59 4.63 4.51 6,800 30,000 -0.3
08/04/2019
4.59
 864,993 4.43 4.63 4.43 2,000 15,000 -0.1
05/04/2019
4.43
 323,650 4.43 4.43 4.39 0 0 0
04/04/2019
4.43
 372,400 4.43 4.47 4.39 0 0 0
03/04/2019
4.43
 272,500 4.43 4.47 4.39 0 0 0
02/04/2019
4.43
 405,100 4.39 4.47 4.39 0 0 0
01/04/2019
4.39
 345,610 4.39 4.43 4.35 0 1,500 -0.0
29/03/2019
4.39
 452,198 4.39 4.43 4.28 0 0 0
28/03/2019
4.39
 385,760 4.39 4.39 4.28 0 0 0
27/03/2019
4.39
 501,015 4.35 4.43 4.31 0 3,000 -0.0
26/03/2019
4.35
 408,914 4.28 4.39 4.28 0 0 0
25/03/2019
4.28
 851,073 4.43 4.43 4.28 1,600 49,300 -0.5
22/03/2019
4.43
 567,200 4.39 4.43 4.35 2,000 0 0.0
21/03/2019
4.39
 728,414 4.55 4.55 4.39 3,200 0 0.0
20/03/2019
4.55
 614,678 4.59 4.59 4.47 0 1,000 -0.0
19/03/2019
4.59
 1,011,351 4.63 4.66 4.55 10,000 20,000 -0.1
18/03/2019
4.63
 693,155 4.63 4.66 4.59 0 30,000 -0.4
15/03/2019
4.63
 464,095 4.70 4.74 4.59 500 20,000 -0.2
14/03/2019
4.70
 625,242 4.66 4.74 4.63 2,500 40,000 -0.4
13/03/2019
4.66
 2,224,692 4.51 4.70 4.55 0 128,000 -1.5
12/03/2019
4.51
 643,690 4.43 4.55 4.39 0 85,000 -1.0
11/03/2019
4.43
 391,103 4.43 4.47 4.39 0 74,000 -0.8
08/03/2019
4.43
 628,230 4.51 4.59 4.43 2,000 360,900 -4.1
07/03/2019
4.51
 920,058 4.55 4.59 4.51 0 361,400 -4.2
06/03/2019
4.55
 1,088,800 4.59 4.66 4.51 0 577,200 -6.7
05/03/2019
4.59
 685,793 4.66 4.74 4.59 0 94,200 -1.1
04/03/2019
4.66
 864,930 4.59 4.66 4.59 2,000 101,500 -1.2
01/03/2019
4.59
 550,580 4.43 4.63 4.51 0 0 0
28/02/2019
4.43
 945,822 4.66 4.66 4.43 0 96,000 -1.1
27/02/2019
4.66
 733,020 4.70 4.70 4.59 0 97,000 -1.2
26/02/2019
4.70
 895,348 4.70 4.78 4.59 92,000 103,000 -0.1
25/02/2019
4.70
 1,828,423 4.70 4.82 4.24 51,300 315,300 -3.2
22/02/2019
4.70
 1,463,272 4.66 4.74 4.55 26,200 195,500 -2.0
21/02/2019
4.66
 1,177,448 4.70 4.74 4.63 26,600 800 0.3
20/02/2019
4.70
 1,699,740 4.59 4.74 4.59 0 10,000 -0.1
19/02/2019
4.59
 1,593,228 4.47 4.66 4.43 9,730 500 0.1
18/02/2019
4.47
 1,082,468 4.31 4.47 4.31 1,000 304,000 -3.4

Chính sách bảo mật | Điều khoản sử dụng |