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
13
15.30
13.20
2 tháng
(2026-08-05) 		-3 -18.75% 371,008,500 68,535 -10.2
13
16
13.20
3 tháng
(2026-07-06) 		-5.70 -30.48% 694,481,200 -2,383,365 -54.8
13
19.40
13.20
6 tháng
(2026-04-07) 		-4.20 -24.42% 1,540,201,600 -7,631,065 -148.0
13
19.40
13.20
12 tháng
(2025-10-09) 		-13.70 -51.31% 3,736,417,600 -35,879,765 -983.3
13
27.40
13.20
24 tháng
(2024-10-14) 		0.52 4.18% 8,241,134,271 2,614,254 -300.2
8.90
29.20
13.20
36 tháng
(2023-10-20) 		-0.27 -2.06% 12,663,535,605 -27,214,898 -905.3
7.15
29.20
13.20
60 tháng
(2021-11-01) 		-3.90 -23.08% 19,471,180,713 -2,954,884 -468.0
4.29
29.20
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2017
3.70
 1,105,450 3.70 3.77 3.66 0 500 0.0
09/08/2017
3.70
 3,024,770 3.87 3.87 3.68 6,000 60,000 -0.8
08/08/2017
3.89
 1,392,361 3.96 4.01 3.87 3,600 0 0.1
07/08/2017
3.96
 1,992,560 3.94 4.06 3.94 4,000 0 0.1
04/08/2017
3.94
 4,415,670 3.66 3.99 3.66 60,700 0 1.0
03/08/2017
3.66
 1,033,553 3.63 3.66 3.58 0 0 0
02/08/2017
3.63
 935,600 3.63 3.66 3.58 0 0 0
01/08/2017
3.63
 916,400 3.70 3.73 3.63 12,700 0 0.2
31/07/2017
3.68
 1,547,712 3.70 3.77 3.63 6,300 32,400 -0.4
28/07/2017
3.66
 1,242,854 3.56 3.70 3.56 1,000 6,000 -0.1
27/07/2017
3.58
 885,050 3.66 3.66 3.56 0 4,500 -0.1
26/07/2017
3.63
 1,326,560 3.39 3.63 3.39 1,000 0 0.0
25/07/2017
3.39
 976,240 3.32 3.39 3.32 6,000 1,500 0.1
24/07/2017
3.37
 603,780 3.42 3.42 3.32 0 1,000 0.0
21/07/2017
3.42
 1,958,480 3.49 3.58 3.39 1,500 0 0.0
20/07/2017
3.30
 1,005,468 3.25 3.32 3.23 0 1,000 0.0
19/07/2017
3.23
 1,142,480 3.32 3.42 3.23 2,000 0 0.0
18/07/2017
3.28
 1,800,100 3.28 3.35 3.16 26,000 0 0.4
17/07/2017
3.28
 2,102,620 3.58 3.58 3.28 0 4,500 -0.1
14/07/2017
3.58
 981,700 3.61 3.66 3.58 1,000 130,000 -2.0
13/07/2017
3.63
 1,156,100 3.63 3.63 3.54 0 81,700 -1.2
12/07/2017
3.63
 1,203,450 3.58 3.66 3.56 350,000 80,000 4.1
11/07/2017
3.56
 1,572,851 3.47 3.56 3.44 4,000 341,800 -5.0
10/07/2017
3.47
 2,485,260 3.68 3.75 3.42 0 12,300 -0.2
07/07/2017
3.63
 3,155,150 3.89 3.94 3.63 0 0 0
06/07/2017
3.92
 1,947,535 3.89 3.96 3.84 0 0 0
05/07/2017
3.89
 1,899,722 3.70 3.89 3.70 1,000 0 0.0
04/07/2017
3.70
 1,852,480 3.63 3.73 3.61 0 0 0
03/07/2017
3.66
 3,179,478 3.39 3.68 3.39 1,300 0 0.0
30/06/2017
3.39
 1,632,860 3.44 3.49 3.32 0 0 0
29/06/2017
3.44
 2,460,096 3.30 3.47 3.28 2,000 0 0.0
28/06/2017
3.28
 1,284,711 3.23 3.28 3.20 0 0 0
27/06/2017
3.23
 1,442,150 3.25 3.30 3.20 0 0 0
26/06/2017
3.25
 1,345,700 3.18 3.30 3.16 0 0 0
23/06/2017
3.18
 1,125,427 3.16 3.20 3.11 0 0 0
22/06/2017
3.18
 1,669,410 3.16 3.25 3.16 0 0 0
21/06/2017
3.13
 3,314,296 3.30 3.32 3.06 5,600 2,000 0.1
20/06/2017
3.28
 1,861,130 3.20 3.37 3.20 1,500 2,000 0.0
19/06/2017
3.25
 1,359,460 3.25 3.30 3.20 0 5,700 -0.1
16/06/2017
3.25
 1,509,140 3.23 3.28 3.13 200,000 0 2.7
15/06/2017
3.23
 1,291,897 3.18 3.23 3.11 2,000 0 0.0
14/06/2017
3.16
 1,596,486 3.13 3.25 3.13 5,700 0 0.1
13/06/2017
3.09
 2,500,495 2.90 3.11 2.85 1,500 900 0.0
12/06/2017
2.90
 1,043,540 2.90 2.94 2.85 500 0 0.0
09/06/2017
2.87
 1,000,770 2.85 2.97 2.85 152,800 103,000 0.6
08/06/2017
2.90
 1,231,460 2.97 2.99 2.82 0 0 0
07/06/2017
2.97
 1,981,119 2.87 3.01 2.87 1,000 0 0.0
06/06/2017
2.87
 1,181,350 2.82 2.87 2.78 100,000 0 1.2
05/06/2017
2.82
 2,908,206 2.75 2.90 2.75 1,000 400 0.0
02/06/2017
2.73
 2,564,320 2.61 2.80 2.59 1,000 40,000 -0.4
01/06/2017
2.56
 1,161,010 2.33 2.63 2.33 219,000 71,000 1.6
31/05/2017
2.52
 1,411,050 2.52 2.59 2.47 0 200 0.0
30/05/2017
2.52
 3,218,218 2.71 2.71 2.52 0 9,500 -0.1
29/05/2017
2.71
 3,439,740 2.80 2.92 2.68 815,900 50,000 9.0
26/05/2017
2.78
 1,996,409 2.63 2.78 2.61 471,200 0 5.4
25/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2017
2.61
 2,611,155 2.68 2.78 2.59 1,500 200 0.0
24/05/2017
2.56
 4,202,270 2.36 2.56 2.34 551,500 0 6.2
23/05/2017
2.34
 1,906,133 2.23 2.41 2.21 301,500 0 3.2
22/05/2017
2.25
 2,568,095 2.32 2.36 2.21 0 100 0.0
19/05/2017
2.28
 3,130,230 2.08 2.28 2.08 0 0 0
18/05/2017
2.08
 1,764,760 2.06 2.14 2.03 400 0 0.0
17/05/2017
2.06
 1,152,413 2.03 2.08 2.01 0 0 0
16/05/2017
2.03
 1,636,085 2.12 2.17 2.03 0 0 0
15/05/2017
2.12
 1,342,640 1.99 2.12 1.99 8,000 100 0.1
12/05/2017
2.03
 2,043,393 1.99 2.08 1.97 0 0 0
11/05/2017
1.97
 1,210,069 1.94 2.01 1.94 0 0 0
10/05/2017
1.94
 2,264,211 1.99 2.03 1.94 0 0 0
09/05/2017
1.90
 3,719,922 1.75 1.90 1.75 0 0 0
08/05/2017
1.75
 1,034,100 1.75 1.79 1.72 0 0 0
05/05/2017
1.75
 386,759 1.75 1.77 1.72 0 0 0
04/05/2017
1.75
 710,865 1.75 1.79 1.75 0 0 0
03/05/2017
1.75
 705,210 1.75 1.77 1.70 0 0 0
28/04/2017
1.75
 648,400 1.79 1.79 1.75 0 0 0
27/04/2017
1.79
 544,690 1.81 1.83 1.79 0 0 0
26/04/2017
1.79
 622,800 1.77 1.79 1.75 0 0 0
25/04/2017
1.77
 401,000 1.79 1.79 1.75 0 0 0
24/04/2017
1.79
 805,600 1.81 1.83 1.79 0 0 0
21/04/2017
1.81
 808,501 1.79 1.83 1.77 0 0 0
20/04/2017
1.79
 846,800 1.79 1.81 1.77 0 0 0
19/04/2017
1.79
 684,475 1.75 1.79 1.72 180,000 100,000 0.6
18/04/2017
1.75
 862,660 1.72 1.75 1.68 0 312,000 -2.4
17/04/2017
1.70
 706,201 1.72 1.77 1.68 0 135,600 -1.1
14/04/2017
1.72
 1,253,410 1.81 1.81 1.72 0 0 0
13/04/2017
1.81
 1,025,881 1.81 1.88 1.79 0 0 0
12/04/2017
1.83
 533,150 1.86 1.86 1.79 0 0 0
11/04/2017
1.86
 1,246,850 1.88 1.97 1.86 0 3,000 0.0
10/04/2017
1.86
 2,192,251 1.72 1.86 1.68 485,000 0 4.0
07/04/2017
1.70
 618,000 1.72 1.75 1.68 0 2,000 0.0
05/04/2017
1.75
 549,370 1.72 1.77 1.72 50,000 0 0.4
04/04/2017
1.75
 827,940 1.77 1.79 1.72 0 0 0
03/04/2017
1.77
 453,120 1.79 1.81 1.75 0 0 0
31/03/2017
1.79
 1,092,191 1.81 1.81 1.77 0 0 0
30/03/2017
1.83
 541,400 1.86 1.88 1.81 2,000 0 0.0
29/03/2017
1.86
 852,700 1.86 1.86 1.79 2,000 0 0.0
28/03/2017
1.86
 797,920 1.83 1.88 1.81 1,000 0 0.0
27/03/2017
1.81
 1,470,300 1.81 1.86 1.77 300,000 0 2.5
24/03/2017
1.79
 725,441 1.79 1.83 1.77 0 1,500 0.0
23/03/2017
1.79
 549,300 1.79 1.81 1.72 0 0 0
22/03/2017
1.77
 2,203,511 1.72 1.83 1.70 1,000,000 10,000 8.0
21/03/2017
1.72
 1,146,229 1.68 1.72 1.66 283,000 0 2.2

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