CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.90
0.60
(4.88%)
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)
20/10/2020
5.12
 2,403,740 5.04 5.12 5.00 503,300 1,300 6.8
19/10/2020
5.08
 2,422,742 5.08 5.19 5.04 41,500 0 0.6
16/10/2020
5.08
 2,416,114 5.08 5.15 5.00 39,000 0 0.5
15/10/2020
5.08
 3,796,280 5.00 5.15 5.00 179,600 9,400 2.3
14/10/2020
5.00
 2,917,707 4.93 5.04 4.93 62,300 0 0.8
13/10/2020
4.93
 2,051,981 5.00 5.00 4.89 42,000 0 0.6
12/10/2020
5.00
 5,534,604 4.93 5.12 4.93 143,500 0 1.9
09/10/2020
4.93
 4,124,252 4.78 4.93 4.78 400 6,700 -0.1
08/10/2020
4.78
 3,687,479 4.74 4.82 4.71 200,200 60,000 1.8
07/10/2020
4.71
 3,818,433 4.82 4.86 4.71 800 83,000 -1.1
06/10/2020
4.82
 3,878,256 4.89 4.97 4.78 21,200 75,000 -0.7
05/10/2020
4.86
 3,896,823 4.74 4.93 4.74 6,110 34,500 -0.4
02/10/2020
4.74
 5,668,965 4.78 4.93 4.59 7,800 3,750 0.1
01/10/2020
4.78
 7,761,398 4.48 4.89 4.48 20,400 0 0.3
30/09/2020
4.48
 1,718,781 4.44 4.52 4.41 0 0 0
29/09/2020
4.44
 2,811,934 4.56 4.63 4.44 500 0 0.0
28/09/2020
4.56
 3,361,173 4.44 4.59 4.44 10,820 0 0.1
25/09/2020
4.44
 2,531,251 4.44 4.48 4.33 600 0 0.0
24/09/2020
4.44
 2,518,960 4.48 4.52 4.41 200 0 0.0
23/09/2020
4.52
 3,087,684 4.48 4.56 4.48 600 0 0.0
22/09/2020
4.48
 2,394,103 4.52 4.52 4.41 1,000 0 0.0
21/09/2020
4.44
 4,247,078 4.48 4.59 4.44 9,100 0 0.1
18/09/2020
4.44
 2,720,334 4.44 4.48 4.37 220,900 0 2.6
17/09/2020
4.41
 1,782,827 4.41 4.44 4.37 11,500 0 0.1
16/09/2020
4.41
 2,988,871 4.48 4.52 4.41 425 950 0.0
15/09/2020
4.48
 6,718,580 4.33 4.56 4.30 43,100 18,700 0.3
14/09/2020
4.30
 2,669,368 4.33 4.33 4.26 6,200 300 0.1
11/09/2020
4.33
 4,315,728 4.26 4.37 4.18 3,300 106,000 -1.2
10/09/2020
4.26
 1,566,980 4.30 4.33 4.22 0 43,000 -0.5
09/09/2020
4.26
 2,858,998 4.22 4.26 4.15 1,000 63,000 -0.7
08/09/2020
4.26
 2,272,121 4.26 4.30 4.18 0 106,700 -1.2
07/09/2020
4.26
 2,371,548 4.33 4.41 4.26 2,800 0 0.0
04/09/2020
4.33
 4,543,084 4.22 4.37 4.11 0 331,900 -3.8
03/09/2020
4.22
 2,107,025 4.22 4.30 4.07 10,210 162,000 -1.7
01/09/2020
4.22
 1,079,127 4.15 4.26 4.15 17,210 135,000 -1.3
31/08/2020
4.18
 2,505,119 4.30 4.33 4.11 1,800 58,000 -0.6
28/08/2020
4.30
 3,319,986 4.33 4.44 4.30 4,300 245,500 -2.8
27/08/2020
4.33
 1,329,713 4.30 4.33 4.26 153,000 1,300 1.7
26/08/2020
4.30
 3,445,103 4.22 4.41 4.22 10,600 4,675 0.1
25/08/2020
4.22
 2,840,894 4.22 4.30 4.18 250,000 5,000 2.8
24/08/2020
4.22
 2,235,971 4.18 4.26 4.18 6,400 4,750 0.0
21/08/2020
4.15
 1,648,164 4.07 4.18 4.07 0 45,000 -0.5
20/08/2020
4.07
 1,431,518 4.18 4.18 4.07 2,700 0 0.0
19/08/2020
4.18
 4,481,588 3.96 4.26 3.96 2,200 20,000 -0.2
18/08/2020
3.96
 816,144 4.00 4.03 3.96 100 38,200 -0.4
17/08/2020
4.00
 1,967,937 4.00 4.00 3.92 10,000 0 0.1
14/08/2020
4.00
 2,628,266 4.03 4.11 3.96 1,300 50,000 -0.5
13/08/2020
4.00
 2,104,337 3.96 4.07 3.96 2,600 0 0.0
12/08/2020
3.96
 1,744,070 4.00 4.07 3.92 1,000 27,700 -0.3
11/08/2020
4.00
 2,459,509 3.92 4.03 3.88 0 30,000 -0.3
10/08/2020
3.92
 2,104,110 3.88 4.03 3.88 5,000 40,000 -0.4
07/08/2020
3.85
 1,477,492 3.85 3.92 3.81 49,000 50,100 0.0
06/08/2020
3.85
 1,643,260 3.92 3.92 3.81 1,000 87,500 -0.9
05/08/2020
3.92
 1,741,374 3.92 3.96 3.81 8,600 20,000 -0.1
04/08/2020
3.88
 2,247,435 3.81 3.96 3.81 3,730 20,000 -0.2
03/08/2020
3.77
 2,163,269 3.59 3.81 3.59 31,000 50,000 -0.2
31/07/2020
3.66
 1,781,310 3.70 3.77 3.62 2,000 24,700 -0.2
30/07/2020
3.77
 1,604,987 3.81 3.85 3.70 5,000 4,200 0.0
29/07/2020
3.81
 3,475,307 3.85 3.85 3.47 118,400 74,000 0.4
28/07/2020
3.85
 2,994,731 3.44 3.85 3.44 1,100 0 0.0
27/07/2020
3.51
 5,515,757 3.59 3.74 3.51 400 0 0.0
24/07/2020
3.88
 6,145,452 4.30 4.30 3.88 84,100 0 0.9
23/07/2020
4.30
 1,857,373 4.48 4.48 4.22 84,900 0 1.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
22/07/2020
4.44
 2,041,076 4.71 4.74 4.41 200 0 0.0
21/07/2020
4.59
 2,312,239 4.59 4.66 4.53 205,300 15,300 2.6
20/07/2020
4.56
 3,084,260 4.70 4.70 4.53 140,600 0 1.9
17/07/2020
4.70
 1,943,238 4.66 4.73 4.63 301,100 2,000 4.1
16/07/2020
4.66
 1,898,061 4.59 4.66 4.59 366,000 0 5.0
15/07/2020
4.59
 1,906,121 4.73 4.73 4.59 4,000 139,700 -1.8
14/07/2020
4.63
 3,175,311 4.49 4.66 4.42 9,000 13,000 -0.1
13/07/2020
4.49
 1,179,418 4.49 4.56 4.42 24,800 86,600 -0.8
10/07/2020
4.49
 2,683,542 4.42 4.59 4.39 2,100 117,000 -1.5
09/07/2020
4.42
 1,582,498 4.36 4.42 4.32 2,500 111,000 -1.4
08/07/2020
4.36
 1,017,567 4.36 4.36 4.29 4,100 128,600 -1.6
07/07/2020
4.36
 1,787,349 4.32 4.42 4.32 1,600 235,900 -3.0
06/07/2020
4.32
 1,622,939 4.29 4.36 4.22 1,000 49,000 -0.6
03/07/2020
4.25
 1,102,947 4.29 4.36 4.22 0 98,000 -1.2
02/07/2020
4.29
 1,510,085 4.32 4.36 4.25 31,600 57,000 -0.3
01/07/2020
4.32
 2,080,656 4.05 4.32 3.98 1,000 55,000 -0.7
30/06/2020
4.02
 2,945,980 4.12 4.19 3.85 2,100 112,600 -1.3
29/06/2020
4.02
 3,554,815 4.32 4.32 3.95 800 98,000 -1.2
26/06/2020
4.36
 2,456,046 4.53 4.56 4.32 0 99,900 -1.3
25/06/2020
4.49
 2,369,175 4.36 4.49 4.29 500 0 0.0
24/06/2020
4.46
 2,340,365 4.70 4.73 4.42 3,000 63,575 -0.8
23/06/2020
4.70
 5,140,305 4.29 4.87 4.29 1,900 115,000 -1.6
22/06/2020
4.42
 3,408,413 4.39 4.56 4.39 0 95,520 -1.3
19/06/2020
4.36
 1,898,846 4.29 4.42 4.29 0 98,000 -1.2
18/06/2020
4.25
 1,697,638 4.32 4.36 4.19 0 203,900 -2.6
17/06/2020
4.32
 3,474,910 4.29 4.59 4.29 0 0 0
16/06/2020
4.29
 2,419,970 4.25 4.42 4.25 2,100 17,500 -0.2
15/06/2020
4.19
 2,891,536 4.42 4.56 4.12 1,060 132,250 -1.7
12/06/2020
4.36
 4,320,140 3.74 4.36 3.64 700 20,300 -0.2
11/06/2020
3.98
 4,918,267 4.42 4.56 3.98 0 227,200 -2.9
10/06/2020
4.42
 3,071,667 4.63 4.63 4.32 600 181,180 -2.4
09/06/2020
4.63
 4,561,366 4.42 4.73 4.12 1,500 185,500 -2.3
08/06/2020
4.32
 6,306,167 4.08 4.32 4.02 600 277,500 -3.5
05/06/2020
3.95
 8,884,319 3.81 3.95 3.71 0 138,900 -1.6
04/06/2020
3.61
 5,346,944 3.37 3.61 3.33 600 216,700 -2.3
03/06/2020
3.30
 3,888,471 3.06 3.33 3.06 27,500 186,000 -1.5
02/06/2020
3.06
 3,210,787 3.10 3.13 3.03 100 1,081,450 -9.8

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