CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.20
0.90
(7.32%)
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)
12/08/2019
2.93
 223,620 2.96 2.99 2.93 1,700 75 0.0
09/08/2019
2.96
 583,477 2.89 2.96 2.89 1,000 5,000 0.0
08/08/2019
2.89
 528,290 2.82 2.93 2.82 0 9,600 -0.1
07/08/2019
2.86
 288,120 2.89 2.93 2.82 0 36,250 -0.3
06/08/2019
2.86
 535,682 2.86 2.89 2.82 2,000 0 0.0
05/08/2019
2.89
 363,849 2.89 2.93 2.86 0 0 0
02/08/2019
2.89
 394,535 2.93 2.96 2.89 40,800 4,600 0.3
01/08/2019
2.93
 705,880 3.06 3.06 2.93 14,000 332,100 -2.8
31/07/2019
3.06
 359,565 2.99 3.06 2.93 0 3,000 0.0
30/07/2019
2.99
 265,577 3.06 3.10 2.99 10,500 100 0.1
29/07/2019
3.10
 604,651 3.20 3.20 3.03 10,600 246,000 -2.1
26/07/2019
3.16
 229,583 3.13 3.20 3.10 1,000 0 0.0
25/07/2019
3.13
 607,289 3.16 3.16 3.10 52,500 291,700 -2.2
24/07/2019
3.16
 954,168 3.27 3.27 3.16 0 523,340 -4.9
23/07/2019
3.27
 508,306 3.30 3.30 3.23 0 281,500 -2.7
22/07/2019
3.30
 810,282 3.40 3.40 3.30 500 30,710 -0.3
19/07/2019
3.40
 422,430 3.40 3.40 3.33 23,700 0 0.2
18/07/2019
3.40
 284,035 3.40 3.40 3.33 20,000 0 0.2
17/07/2019
3.40
 2,050,775 3.33 3.44 3.30 0 0 0
16/07/2019
3.33
 949,608 3.30 3.33 3.27 1,500 75 0.0
15/07/2019
3.27
 352,905 3.30 3.33 3.27 600 0 0.0
12/07/2019
3.27
 316,895 3.33 3.33 3.27 12,000 115,750 -1.0
11/07/2019
3.30
 386,816 3.30 3.33 3.27 0 0 0
10/07/2019
3.30
 360,555 3.30 3.30 3.27 1,500 80,000 -0.8
09/07/2019
3.27
 437,365 3.33 3.33 3.27 0 0 0
08/07/2019
3.30
 198,540 3.33 3.37 3.30 2,600 20,000 -0.2
05/07/2019
3.37
 375,895 3.33 3.40 3.30 9,500 72,675 -0.6
04/07/2019
3.33
 503,515 3.30 3.33 3.27 1,200 0 0.0
03/07/2019
3.30
 350,670 3.33 3.37 3.27 500 0 0.0
02/07/2019
3.33
 408,491 3.37 3.37 3.30 1,000 0 0.0
01/07/2019
3.37
 366,860 3.37 3.37 3.30 33,100 31,250 0.0
28/06/2019
3.37
 402,705 3.33 3.37 3.27 0 0 0
27/06/2019
3.30
 615,394 3.40 3.40 3.30 0 31,100 -0.3
26/06/2019
3.40
 459,563 3.37 3.44 3.30 11,700 10,000 0.0
25/06/2019
3.37
 545,850 3.47 3.51 3.37 1,500 11,700 -0.1
24/06/2019
3.44
 400,630 3.51 3.51 3.44 0 0 0
21/06/2019
3.47
 647,055 3.47 3.54 3.44 5,600 0 0.1
20/06/2019
3.51
 306,040 3.54 3.54 3.47 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
3.54
 534,826 3.51 3.54 3.47 3,000 0 0.0
18/06/2019
3.47
 540,710 3.47 3.50 3.44 40,500 0 0.5
17/06/2019
3.47
 653,538 3.47 3.50 3.41 88,600 84,100 0.1
14/06/2019
3.44
 851,789 3.50 3.50 3.44 7,500 121,500 -1.3
13/06/2019
3.50
 352,320 3.53 3.53 3.47 1,800 0 0.0
12/06/2019
3.53
 609,271 3.53 3.53 3.47 0 0 0
11/06/2019
3.53
 658,459 3.50 3.53 3.47 339,800 1,700 4.0
10/06/2019
3.50
 798,590 3.53 3.56 3.44 86,800 0 1.0
07/06/2019
3.53
 1,303,047 3.38 3.53 3.38 5,500 0 0.1
06/06/2019
3.35
 635,845 3.32 3.35 3.29 0 0 0
05/06/2019
3.32
 1,035,455 3.35 3.38 3.32 0 0 0
04/06/2019
3.32
 1,157,789 3.29 3.35 3.26 0 0 0
03/06/2019
3.29
 523,201 3.35 3.35 3.29 0 0 0
31/05/2019
3.35
 722,344 3.35 3.41 3.35 0 0 0
30/05/2019
3.38
 540,683 3.41 3.41 3.35 5,000 322,275 -3.6
29/05/2019
3.41
 812,516 3.44 3.44 3.38 0 0 0
28/05/2019
3.44
 398,193 3.44 3.44 3.41 26,800 2,525 0.3
27/05/2019
3.44
 436,780 3.38 3.44 3.38 0 0 0
24/05/2019
3.41
 405,456 3.41 3.44 3.38 0 0 0
23/05/2019
3.44
 1,350,931 3.44 3.47 3.38 0 1,014,675 -11.7
22/05/2019
3.47
 2,067,356 3.50 3.50 3.44 0 0 0
21/05/2019
3.53
 1,006,920 3.62 3.65 3.47 0 0 0
20/05/2019
3.62
 894,015 3.56 3.65 3.56 0 225,500 -2.7
17/05/2019
3.59
 586,450 3.59 3.65 3.56 0 0 0
16/05/2019
3.59
 737,301 3.59 3.65 3.56 100 200 0.0
15/05/2019
3.62
 1,152,730 3.62 3.65 3.56 0 4,700 -0.1
14/05/2019
3.59
 1,399,460 3.47 3.62 3.44 0 6,000 -0.1
13/05/2019
3.53
 1,441,626 3.44 3.56 3.44 0 0 0
10/05/2019
3.44
 801,640 3.38 3.47 3.38 0 0 0
09/05/2019
3.38
 257,630 3.41 3.41 3.35 0 0 0
08/05/2019
3.41
 658,249 3.38 3.41 3.32 0 0 0
07/05/2019
3.41
 462,800 3.38 3.41 3.35 0 0 0
06/05/2019
3.35
 665,541 3.35 3.38 3.32 0 50,000 -0.6
03/05/2019
3.35
 236,800 3.41 3.41 3.35 10,000 0 0.1
02/05/2019
3.41
 514,601 3.41 3.44 3.35 0 116,600 -1.3
26/04/2019
3.41
 477,800 3.35 3.41 3.32 0 0 0
25/04/2019
3.32
 897,096 3.38 3.41 3.29 0 299,100 -3.4
24/04/2019
3.38
 795,900 3.44 3.47 3.35 0 499,100 -5.7
23/04/2019
3.41
 744,324 3.35 3.44 3.35 1,000 0 0.0
22/04/2019
3.35
 662,725 3.38 3.44 3.35 0 315,100 -3.6
19/04/2019
3.41
 539,214 3.38 3.41 3.38 0 1,000 0.0
18/04/2019
3.38
 469,494 3.38 3.44 3.32 12,000 0 0.1
17/04/2019
3.35
 303,800 3.41 3.41 3.35 0 0 0
16/04/2019
3.38
 456,610 3.41 3.44 3.35 0 0 0
12/04/2019
3.44
 265,900 3.47 3.47 3.41 0 0 0
11/04/2019
3.44
 384,970 3.47 3.50 3.44 0 0 0
10/04/2019
3.47
 399,761 3.44 3.50 3.41 1,150 0 0.0
09/04/2019
3.44
 845,446 3.50 3.53 3.44 6,800 30,000 -0.3
08/04/2019
3.50
 864,993 3.38 3.53 3.38 2,000 15,000 -0.1
05/04/2019
3.38
 323,650 3.38 3.38 3.35 0 0 0
04/04/2019
3.38
 372,400 3.41 3.41 3.35 0 0 0
03/04/2019
3.38
 272,500 3.38 3.41 3.35 0 0 0
02/04/2019
3.38
 405,100 3.35 3.41 3.35 0 0 0
01/04/2019
3.35
 345,610 3.35 3.38 3.32 0 1,500 0.0
29/03/2019
3.35
 452,198 3.38 3.38 3.26 0 0 0
28/03/2019
3.35
 385,760 3.35 3.35 3.26 0 0 0
27/03/2019
3.35
 501,015 3.32 3.38 3.29 0 3,000 0.0
26/03/2019
3.32
 408,914 3.29 3.35 3.26 0 0 0
25/03/2019
3.26
 851,073 3.35 3.35 3.26 1,600 49,300 -0.5
22/03/2019
3.38
 567,200 3.35 3.38 3.32 2,000 0 0.0
21/03/2019
3.35
 728,414 3.47 3.47 3.35 3,200 0 0.0
20/03/2019
3.47
 614,678 3.50 3.50 3.41 0 1,000 0.0

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