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)
19/03/2019
3.50
 1,011,351 3.53 3.56 3.47 10,000 20,000 -0.1
18/03/2019
3.53
 693,155 3.56 3.56 3.50 0 30,000 -0.4
15/03/2019
3.53
 464,095 3.59 3.62 3.50 500 20,000 -0.2
14/03/2019
3.59
 625,242 3.59 3.62 3.53 2,500 40,000 -0.4
13/03/2019
3.56
 2,224,692 3.47 3.59 3.47 0 128,000 -1.5
12/03/2019
3.44
 643,690 3.41 3.47 3.35 0 85,000 -1.0
11/03/2019
3.38
 391,103 3.41 3.41 3.35 0 74,000 -0.8
08/03/2019
3.38
 628,230 3.47 3.50 3.38 2,000 360,900 -4.1
07/03/2019
3.44
 920,058 3.44 3.50 3.44 0 361,400 -4.2
06/03/2019
3.47
 1,088,800 3.50 3.56 3.44 0 577,200 -6.7
05/03/2019
3.50
 685,793 3.59 3.62 3.50 0 94,200 -1.1
04/03/2019
3.56
 864,930 3.56 3.56 3.50 2,000 101,500 -1.2
01/03/2019
3.50
 550,580 3.44 3.53 3.44 0 0 0
28/02/2019
3.38
 945,822 3.53 3.53 3.38 0 96,000 -1.1
27/02/2019
3.56
 733,020 3.59 3.59 3.50 0 97,000 -1.2
26/02/2019
3.59
 895,348 3.59 3.65 3.50 92,000 103,000 -0.1
25/02/2019
3.59
 1,828,423 3.23 3.68 3.23 51,300 315,300 -3.2
22/02/2019
3.59
 1,463,272 3.53 3.62 3.47 26,200 195,500 -2.0
21/02/2019
3.56
 1,177,448 3.59 3.62 3.53 26,600 800 0.3
20/02/2019
3.59
 1,699,740 3.50 3.62 3.50 0 10,000 -0.1
19/02/2019
3.50
 1,593,228 3.41 3.56 3.38 9,730 500 0.1
18/02/2019
3.41
 1,082,468 3.32 3.41 3.29 1,000 304,000 -3.4
15/02/2019
3.29
 485,690 3.29 3.35 3.23 2,400 2,500 0.0
14/02/2019
3.29
 440,502 3.32 3.32 3.23 1,000 47,800 -0.5
13/02/2019
3.32
 418,740 3.35 3.35 3.32 600 4,000 0.0
12/02/2019
3.32
 613,370 3.26 3.35 3.26 11,400 0 0.1
11/02/2019
3.26
 496,061 3.12 3.26 3.06 500 0 0.0
01/02/2019
3.09
 151,800 3.06 3.09 3.03 3,200 0 0.0
31/01/2019
3.09
 211,720 3.09 3.09 3.03 0 23,000 -0.2
30/01/2019
3.06
 460,951 3.09 3.12 3.06 6,000 3,000 0.0
29/01/2019
3.09
 272,740 3.09 3.09 3.06 0 0 0
28/01/2019
3.09
 255,730 3.12 3.12 3.09 2,000 0 0.0
25/01/2019
3.12
 271,840 3.14 3.17 3.09 5,000 0 0.1
24/01/2019
3.09
 160,810 3.12 3.17 3.09 0 0 0
23/01/2019
3.12
 206,054 3.12 3.12 3.09 0 0 0
22/01/2019
3.12
 187,300 3.12 3.14 3.12 12,000 200 0.1
21/01/2019
3.17
 568,423 3.06 3.17 3.06 200 0 0.0
18/01/2019
3.09
 273,820 3.09 3.12 3.03 3,000 10,000 -0.1
17/01/2019
3.09
 241,202 3.06 3.12 3.06 0 10,000 -0.1
16/01/2019
3.09
 201,928 3.09 3.12 3.06 0 27,500 -0.3
15/01/2019
3.06
 322,646 3.26 3.26 3.06 5,000 20,000 -0.2
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
14/01/2019
3.14
 718,420 3.00 3.14 2.97 0 0 0
11/01/2019
2.87
 584,267 2.92 2.94 2.87 0 0 0
10/01/2019
2.92
 661,966 2.97 2.97 2.92 0 43,700 -0.5
09/01/2019
2.94
 888,940 2.94 3.01 2.94 10,000 52,000 -0.5
08/01/2019
2.94
 427,940 2.94 2.97 2.92 0 35,000 -0.4
07/01/2019
2.94
 303,750 2.94 2.97 2.92 36,500 0 0.5
04/01/2019
2.92
 376,220 2.90 2.92 2.82 100 27,000 -0.3
03/01/2019
2.92
 538,218 2.99 2.99 2.90 2,000 14,000 -0.1
02/01/2019
2.99
 695,390 3.06 3.06 2.99 15,300 0 0.2
28/12/2018
3.04
 622,630 3.06 3.09 3.04 500 119,800 -1.5
27/12/2018
3.06
 2,187,962 3.04 3.11 3.04 78,700 69,000 0.1
26/12/2018
2.99
 675,760 3.04 3.04 2.92 13,800 60,000 -0.6
25/12/2018
2.97
 970,510 3.09 3.09 2.90 55,200 55,000 0.0
24/12/2018
3.13
 943,891 3.23 3.23 3.13 40,000 25,000 0.2
21/12/2018
3.23
 603,710 3.18 3.23 3.13 0 0 0
20/12/2018
3.20
 730,530 3.16 3.20 3.13 0 0 0
19/12/2018
3.18
 808,170 3.28 3.28 3.16 73,500 42,000 0.4
18/12/2018
3.25
 1,134,040 3.23 3.25 3.18 65,000 65,000 0.0
17/12/2018
3.28
 1,188,215 3.39 3.39 3.28 19,100 0 0.3
14/12/2018
3.42
 935,535 3.47 3.47 3.42 85,000 85,000 0.0
13/12/2018
3.47
 1,122,660 3.42 3.47 3.42 4,000 34,000 -0.4
12/12/2018
3.44
 899,713 3.39 3.44 3.39 300 50,900 -0.7
11/12/2018
3.39
 882,980 3.44 3.47 3.35 80,000 96,000 -0.2
10/12/2018
3.42
 1,781,910 3.47 3.47 3.39 0 0 0
07/12/2018
3.47
 1,970,770 3.32 3.51 3.30 2,000 84,000 -1.2
06/12/2018
3.32
 863,260 3.32 3.35 3.28 0 1,000 0.0
05/12/2018
3.32
 1,029,004 3.28 3.35 3.25 0 6,000 -0.1
04/12/2018
3.32
 1,166,218 3.32 3.35 3.28 0 14,200 -0.2
03/12/2018
3.32
 1,006,710 3.25 3.35 3.25 0 24,000 -0.3
30/11/2018
3.23
 555,325 3.23 3.23 3.18 0 0 0
29/11/2018
3.20
 774,770 3.28 3.30 3.20 2,000 0 0.0
28/11/2018
3.25
 830,110 3.25 3.25 3.18 400 0 0.0
27/11/2018
3.23
 823,440 3.28 3.30 3.20 7,000 0 0.1
26/11/2018
3.25
 615,910 3.28 3.28 3.23 7,000 14,000 -0.1
23/11/2018
3.28
 617,740 3.30 3.32 3.23 4,000 0 0.1
22/11/2018
3.30
 837,620 3.30 3.35 3.28 0 0 0
21/11/2018
3.28
 471,900 3.23 3.30 3.20 0 0 0
20/11/2018
3.25
 794,058 3.30 3.35 2.99 5,000 4,000 0.0
19/11/2018
3.32
 932,080 3.23 3.32 3.23 0 2,000 0.0
16/11/2018
3.23
 781,500 3.23 3.30 3.18 0 0 0
15/11/2018
3.20
 825,318 3.28 3.28 3.20 0 0 0
14/11/2018
3.28
 817,254 3.23 3.32 3.20 60,000 0 0.8
13/11/2018
3.28
 874,158 3.23 3.28 3.18 7,000 7,500 0.0
12/11/2018
3.30
 917,539 3.25 3.30 3.20 11,600 0 0.2
09/11/2018
3.25
 832,181 3.32 3.37 3.25 2,000 0 0.0
08/11/2018
3.37
 876,011 3.35 3.39 3.35 22,500 8,000 0.2
07/11/2018
3.35
 848,240 3.37 3.39 3.28 0 0 0
06/11/2018
3.35
 1,103,260 3.39 3.42 3.35 2,200 7,000 -0.1
05/11/2018
3.39
 1,013,560 3.42 3.42 3.28 0 0 0
02/11/2018
3.37
 1,350,530 3.28 3.37 3.25 8,000 0 0.1
01/11/2018
3.25
 1,064,420 3.39 3.42 3.25 7,000 0 0.1
31/10/2018
3.37
 1,365,511 3.25 3.39 3.23 5,610 0 0.1
30/10/2018
3.20
 994,207 3.16 3.23 3.16 31,000 2,000 0.4
29/10/2018
3.18
 953,910 3.16 3.18 3.11 27,500 0 0.4
26/10/2018
3.18
 1,222,022 3.20 3.30 3.18 401,100 61,300 4.7
25/10/2018
3.20
 1,085,540 3.09 3.20 2.97 146,000 0 2.0
24/10/2018
3.20
 984,180 3.30 3.32 3.20 4,500 5,000 0.0
23/10/2018
3.30
 3,665,501 3.42 3.47 3.23 47,500 170,000 -1.7
22/10/2018
3.42
 1,380,540 3.44 3.47 3.37 27,000 182,900 -2.2

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