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)
13/09/2019
3.25
 1,302,218 2.99 3.25 2.94 0 15,000 -0.1
12/09/2019
2.99
 557,988 3.03 3.03 2.94 0 313,450 -2.1
11/09/2019
3.03
 1,064,060 3.03 3.08 2.90 100,000 469,000 -2.5
10/09/2019
3.03
 1,087,093 3.17 3.17 2.99 90,000 330,500 -1.7
09/09/2019
3.17
 362,100 3.25 3.25 3.17 0 35,775 -0.3
06/09/2019
3.25
 426,207 3.30 3.34 3.21 8,000 0 0.1
05/09/2019
3.30
 636,988 3.30 3.34 3.21 97,900 25,075 0.5
04/09/2019
3.30
 819,196 3.39 3.43 3.30 50,000 359,600 -2.3
03/09/2019
3.39
 1,159,276 3.43 3.52 3.34 48,600 569,550 -4.0
30/08/2019
3.43
 388,695 3.43 3.52 3.43 4,600 5,000 -0.0
29/08/2019
3.43
 271,061 3.43 3.52 3.39 2,700 33,800 -0.2
28/08/2019
3.43
 1,090,400 3.52 3.52 3.43 17,400 533,000 -4.0
27/08/2019
3.52
 394,472 3.57 3.61 3.52 0 75,600 -0.6
26/08/2019
3.57
 711,675 3.61 3.61 3.52 0 100,000 -0.8
23/08/2019
3.61
 932,235 3.66 3.66 3.52 5,000 468,825 -3.7
22/08/2019
3.66
 922,820 3.75 3.75 3.61 31,500 383,100 -2.9
21/08/2019
3.75
 480,960 3.79 3.83 3.75 4,100 117,200 -1.0
20/08/2019
3.79
 307,010 3.79 3.83 3.75 1,020 0 0.0
19/08/2019
3.79
 257,228 3.79 3.83 3.75 300 0 0.0
16/08/2019
3.79
 593,551 3.70 3.88 3.70 29,500 9,300 0.2
15/08/2019
3.70
 282,150 3.79 3.79 3.66 11,000 0 0.1
14/08/2019
3.79
 222,590 3.79 3.83 3.75 1,600 0 0.0
13/08/2019
3.79
 304,651 3.83 3.83 3.75 0 0 0
12/08/2019
3.83
 223,620 3.88 3.92 3.83 1,700 75 0.0
09/08/2019
3.88
 583,477 3.79 3.88 3.79 1,000 5,000 -0.0
08/08/2019
3.79
 528,290 3.75 3.83 3.70 0 9,600 -0.1
07/08/2019
3.75
 288,120 3.75 3.83 3.70 0 36,250 -0.3
06/08/2019
3.75
 535,682 3.79 3.79 3.70 2,000 0 0.0
05/08/2019
3.79
 363,849 3.79 3.83 3.75 0 0 0
02/08/2019
3.79
 394,535 3.83 3.88 3.79 40,800 4,600 0.3
01/08/2019
3.83
 705,880 4.01 4.01 3.83 14,000 332,100 -2.8
31/07/2019
4.01
 359,565 3.92 4.01 3.83 0 3,000 -0.0
30/07/2019
3.92
 265,577 4.06 4.06 3.92 10,500 100 0.1
29/07/2019
4.06
 604,651 4.15 4.19 3.97 10,600 246,000 -2.1
26/07/2019
4.15
 229,583 4.10 4.19 4.06 1,000 0 0.0
25/07/2019
4.10
 607,289 4.15 4.15 4.06 52,500 291,700 -2.2
24/07/2019
4.15
 954,168 4.28 4.28 4.15 0 523,340 -4.9
23/07/2019
4.28
 508,306 4.32 4.32 4.24 0 281,500 -2.7
22/07/2019
4.32
 810,282 4.46 4.46 4.32 500 30,710 -0.3
19/07/2019
4.46
 422,430 4.46 4.46 4.37 23,700 0 0.2
18/07/2019
4.46
 284,035 4.46 4.46 4.37 20,000 0 0.2
17/07/2019
4.46
 2,050,775 4.37 4.50 4.32 0 0 0
16/07/2019
4.37
 949,608 4.28 4.37 4.28 1,500 75 0.0
15/07/2019
4.28
 352,905 4.28 4.37 4.28 600 0 0.0
12/07/2019
4.28
 316,895 4.32 4.37 4.28 12,000 115,750 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |