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)
11/07/2017
4.66
 1,572,851 4.54 4.66 4.51 4,000 341,800 -5.0
10/07/2017
4.54
 2,485,260 4.76 4.91 4.48 0 12,300 -0.2
07/07/2017
4.76
 3,155,150 5.13 5.16 4.76 0 0 0
06/07/2017
5.13
 1,947,535 5.10 5.19 5.04 0 0 0
05/07/2017
5.10
 1,899,722 4.85 5.10 4.85 1,000 0 0.0
04/07/2017
4.85
 1,852,480 4.79 4.88 4.73 0 0 0
03/07/2017
4.79
 3,179,478 4.45 4.82 4.45 1,300 0 0.0
30/06/2017
4.45
 1,632,860 4.51 4.57 4.35 0 0 0
29/06/2017
4.51
 2,460,096 4.29 4.54 4.29 2,000 0 0.0
28/06/2017
4.29
 1,284,711 4.23 4.29 4.20 0 0 0
27/06/2017
4.23
 1,442,150 4.26 4.32 4.20 0 0 0
26/06/2017
4.26
 1,345,700 4.17 4.32 4.14 0 0 0
23/06/2017
4.17
 1,125,427 4.17 4.20 4.07 0 0 0
22/06/2017
4.17
 1,669,410 4.10 4.26 4.14 0 0 0
21/06/2017
4.10
 3,314,296 4.29 4.35 4.01 5,600 2,000 0.1
20/06/2017
4.29
 1,861,130 4.26 4.42 4.20 1,500 2,000 -0.0
19/06/2017
4.26
 1,359,460 4.26 4.32 4.20 0 5,700 -0.1
16/06/2017
4.26
 1,509,140 4.23 4.29 4.10 200,000 0 2.7
15/06/2017
4.23
 1,291,897 4.14 4.23 4.07 2,000 0 0.0
14/06/2017
4.14
 1,596,486 4.04 4.26 4.10 5,700 0 0.1
13/06/2017
4.04
 2,500,495 3.79 4.07 3.73 1,500 900 0.0
12/06/2017
3.79
 1,043,540 3.76 3.86 3.73 500 0 0.0
09/06/2017
3.76
 1,000,770 3.79 3.89 3.73 152,800 103,000 0.6
08/06/2017
3.79
 1,231,460 3.89 3.92 3.70 0 0 0
07/06/2017
3.89
 1,981,119 3.76 3.95 3.76 1,000 0 0.0
06/06/2017
3.76
 1,181,350 3.70 3.76 3.64 100,000 0 1.2
05/06/2017
3.70
 2,908,206 3.58 3.79 3.61 1,000 400 0.0
02/06/2017
3.58
 2,564,320 3.36 3.67 3.39 1,000 40,000 -0.4
01/06/2017
3.36
 1,161,010 3.30 3.45 3.05 219,000 71,000 1.6
31/05/2017
3.30
 1,411,050 3.30 3.39 3.23 0 200 -0.0
30/05/2017
3.30
 3,218,218 3.54 3.54 3.30 0 9,500 -0.1
29/05/2017
3.54
 3,439,740 3.64 3.82 3.51 815,900 50,000 9.0
26/05/2017
3.64
 1,996,409 3.42 3.64 3.42 471,200 0 5.4
25/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2017
3.42
 2,611,155 3.36 3.64 3.39 1,500 200 0.0
24/05/2017
3.36
 4,202,270 3.07 3.36 3.07 551,500 0 6.2
23/05/2017
3.07
 1,906,133 2.95 3.16 2.90 301,500 0 3.2
22/05/2017
2.95
 2,568,095 2.98 3.10 2.90 0 100 -0.0
19/05/2017
2.98
 3,130,230 2.72 2.98 2.72 0 0 0
18/05/2017
2.72
 1,764,760 2.69 2.81 2.66 400 0 0.0
17/05/2017
2.69
 1,152,413 2.66 2.72 2.63 0 0 0
16/05/2017
2.66
 1,636,085 2.78 2.84 2.66 0 0 0
15/05/2017
2.78
 1,342,640 2.66 2.78 2.61 8,000 100 0.1
12/05/2017
2.66
 2,043,393 2.58 2.72 2.58 0 0 0
11/05/2017
2.58
 1,210,069 2.55 2.63 2.55 0 0 0
10/05/2017
2.55
 2,264,211 2.49 2.66 2.55 0 0 0
09/05/2017
2.49
 3,719,922 2.29 2.49 2.29 0 0 0
08/05/2017
2.29
 1,034,100 2.29 2.34 2.26 0 0 0
05/05/2017
2.29
 386,759 2.29 2.32 2.26 0 0 0
04/05/2017
2.29
 710,865 2.29 2.34 2.29 0 0 0
03/05/2017
2.29
 705,210 2.29 2.32 2.23 0 0 0
28/04/2017
2.29
 648,400 2.34 2.34 2.29 0 0 0
27/04/2017
2.34
 544,690 2.34 2.40 2.34 0 0 0
26/04/2017
2.34
 622,800 2.32 2.34 2.29 0 0 0
25/04/2017
2.32
 401,000 2.34 2.34 2.29 0 0 0
24/04/2017
2.34
 805,600 2.37 2.40 2.34 0 0 0
21/04/2017
2.37
 808,501 2.34 2.40 2.32 0 0 0
20/04/2017
2.34
 846,800 2.34 2.37 2.32 0 0 0
19/04/2017
2.34
 684,475 2.29 2.34 2.26 180,000 100,000 0.6
18/04/2017
2.29
 862,660 2.23 2.29 2.20 0 312,000 -2.4
17/04/2017
2.23
 706,201 2.26 2.32 2.20 0 135,600 -1.1
14/04/2017
2.26
 1,253,410 2.37 2.37 2.26 0 0 0
13/04/2017
2.37
 1,025,881 2.40 2.46 2.34 0 0 0
12/04/2017
2.40
 533,150 2.43 2.43 2.34 0 0 0
11/04/2017
2.43
 1,246,850 2.43 2.58 2.43 0 3,000 -0.0
10/04/2017
2.43
 2,192,251 2.23 2.43 2.20 485,000 0 4.0
07/04/2017
2.23
 618,000 2.29 2.29 2.20 0 2,000 -0.0
05/04/2017
2.29
 549,370 2.29 2.32 2.26 50,000 0 0.4
04/04/2017
2.29
 827,940 2.32 2.34 2.26 0 0 0
03/04/2017
2.32
 453,120 2.34 2.37 2.29 0 0 0
31/03/2017
2.34
 1,092,191 2.40 2.40 2.32 0 0 0
30/03/2017
2.40
 541,400 2.43 2.46 2.37 2,000 0 0.0
29/03/2017
2.43
 852,700 2.43 2.43 2.34 2,000 0 0.0
28/03/2017
2.43
 797,920 2.37 2.46 2.37 1,000 0 0.0
27/03/2017
2.37
 1,470,300 2.34 2.43 2.32 300,000 0 2.5
24/03/2017
2.34
 725,441 2.34 2.40 2.32 0 1,500 -0.0
23/03/2017
2.34
 549,300 2.32 2.37 2.26 0 0 0
22/03/2017
2.32
 2,203,511 2.26 2.40 2.23 1,000,000 10,000 8.0
21/03/2017
2.26
 1,146,229 2.23 2.26 2.17 283,000 0 2.2
20/03/2017
2.23
 975,410 2.26 2.34 2.20 3,000 0 0.0
17/03/2017
2.26
 679,670 2.23 2.32 2.23 43,000 4,000 0.3
16/03/2017
2.23
 1,670,529 2.06 2.26 2.03 410,000 13,400 3.0
15/03/2017
2.06
 719,960 2.06 2.08 2.03 0 9,000 -0.1
14/03/2017
2.06
 1,863,143 1.94 2.11 1.91 457,800 2,600 3.1
13/03/2017
1.94
 545,839 1.94 1.97 1.88 0 0 0
10/03/2017
1.94
 696,500 1.91 1.94 1.88 338,100 0 2.2
09/03/2017
1.91
 413,551 1.88 1.94 1.91 0 0 0
08/03/2017
1.88
 526,900 1.94 1.94 1.88 0 0 0
07/03/2017
1.94
 383,400 1.88 1.94 1.85 0 0 0
06/03/2017
1.88
 663,356 1.91 1.94 1.85 0 0 0
03/03/2017
1.91
 406,600 1.94 1.94 1.88 0 0 0
02/03/2017
1.94
 414,600 1.94 1.94 1.88 0 0 0
01/03/2017
1.94
 795,300 1.94 1.94 1.85 0 0 0
28/02/2017
1.94
 931,835 1.94 2.03 1.94 0 0 0
27/02/2017
1.94
 844,323 1.79 1.97 1.77 0 1,000 -0.0
24/02/2017
1.79
 498,550 1.82 1.82 1.77 0 0 0
23/02/2017
1.82
 726,490 1.85 1.88 1.79 0 3,000 -0.0
22/02/2017
1.85
 1,683,586 1.71 1.85 1.71 0 0 0
21/02/2017
1.71
 1,114,590 1.59 1.74 1.59 0 0 0
20/02/2017
1.59
 294,210 1.56 1.59 1.56 0 0 0
17/02/2017
1.56
 365,010 1.56 1.56 1.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |