CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.30
0.10
(0.82%)
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)
19/08/2025
24.97
 44,978,200 24.39 26.02 24.01 5,725,300 2,437,300 84.8
18/08/2025
24.30
 34,903,900 24.49 24.78 23.62 101,500 1,697,800 -40.2
15/08/2025
24.30
 43,536,500 24.68 25.26 23.72 655,400 988,000 -8.6
14/08/2025
24.58
 34,428,600 24.01 25.64 23.82 789,700 2,064,800 -33.3
13/08/2025
23.91
 60,722,300 23.05 24.20 22.86 2,647,100 69,700 62.1
12/08/2025
22.95
 20,558,900 23.05 23.72 22.66 6,300 220,600 -5.1
11/08/2025
23.43
 47,430,700 22.47 23.53 22.09 2,571,700 670,500 45.1
08/08/2025
22.47
 52,210,400 23.14 23.34 22.09 2,083,800 3,700,900 -39.3
07/08/2025
23.14
 30,051,100 24.01 24.01 22.57 2,864,700 1,540,700 31.7
06/08/2025
23.24
 44,736,600 22.38 23.43 22.09 9,275,300 437,000 210.2
05/08/2025
22.28
 80,318,600 22.66 24.20 20.55 16,357,200 4,326,900 283.2
04/08/2025
22.66
 58,496,800 20.65 22.66 19.69 7,463,600 1,229,100 141.4
01/08/2025
20.65
 71,746,800 22.09 22.38 20.17 1,949,800 3,943,600 -45.5
31/07/2025
22.09
 51,747,400 21.03 22.86 20.84 76,300 3,234,000 -72.3
30/07/2025
20.84
 60,012,700 18.92 20.84 18.82 4,314,200 881,300 72.4
29/07/2025
19.01
 91,757,500 19.59 21.22 19.01 6,053,500 1,031,100 102.8
28/07/2025
19.59
 43,611,100 17.96 19.59 17.96 2,812,200 180,100 53.4
25/07/2025
17.86
 45,729,700 17.09 18.15 17.00 2,135,200 1,964,000 3.4
24/07/2025
17.09
 33,213,400 17.09 17.38 16.71 266,500 988,300 -12.9
23/07/2025
17.09
 41,389,100 16.81 17.77 16.71 125,600 2,882,200 -49.9
22/07/2025
16.71
 48,627,700 15.75 16.81 15.46 4,609,300 456,400 69.8
21/07/2025
15.75
 46,604,000 16.13 16.33 15.46 986,000 1,311,600 -5.6
18/07/2025
16.13
 39,058,100 15.85 16.81 15.75 2,920,400 1,494,400 24.1
17/07/2025
15.85
 48,655,800 15.56 16.52 15.56 1,027,100 466,300 9.3
16/07/2025
15.56
 59,298,600 14.50 15.56 14.40 3,920,100 660,000 51.7
15/07/2025
14.40
 50,635,000 14.21 15.08 14.21 3,206,000 550,800 40.2
14/07/2025
14.12
 31,850,700 14.12 14.60 13.83 2,194,300 3,603,800 -20.8
11/07/2025
14.02
 40,197,500 13.83 14.31 13.64 2,243,900 742,500 21.8
10/07/2025
13.83
 18,629,600 13.92 14.02 13.64 1,646,900 1,820,100 -2.6
09/07/2025
13.83
 47,776,200 13.54 14.31 13.54 4,767,600 722,000 58.9
08/07/2025
13.64
 25,748,700 13.54 13.83 13.44 3,280,200 1,218,100 29.2
07/07/2025
13.54
 39,281,900 12.96 13.73 12.96 5,765,600 31,800 80.3
04/07/2025
12.96
 17,149,600 12.96 13.16 12.77 2,272,600 300 30.7
03/07/2025
12.87
 37,177,900 12.87 13.25 12.68 1,416,700 1,200 19.0
02/07/2025
12.87
 30,898,500 11.14 13.06 11.14 25,400 17,000 0.1
01/07/2025
12.29
 7,136,200 11.43 12.48 11.43 12,900 0 0.2
30/06/2025
12.39
 9,933,700 12.48 12.68 12.39 2,000 294,900 -3.8
27/06/2025
12.39
 9,724,000 11.81 12.48 11.81 39,800 99,000 -0.8
26/06/2025
12.39
 14,499,600 12.20 12.48 12.10 3,100 0 0.0
25/06/2025
12.39
 8,931,800 12.48 12.58 12.39 1,000 14,300 -0.2
24/06/2025
12.48
 17,362,700 12.39 12.68 12.10 13,700 12,500 0.0
23/06/2025
12.20
 8,443,400 12.29 12.39 12.20 0 0 0
20/06/2025
12.39
 8,181,600 12.39 12.58 12.29 371,900 200 4.8
19/06/2025
12.29
 8,369,700 12.48 12.58 11.81 700 216,400 -2.8
18/06/2025
12.48
 9,551,400 12.39 12.58 12.39 59,800 13,400 0.6
17/06/2025
12.48
 10,232,500 12.58 12.68 12.39 59,500 72,100 -0.2
16/06/2025
12.58
 10,862,600 12.29 12.68 12.20 0 774,100 -10.1
13/06/2025
12.29
 36,069,800 12.77 12.77 12.10 1,000 0 0.0
12/06/2025
12.77
 9,299,400 12.96 13.44 12.58 4,500 1,100 0.0
11/06/2025
12.58
 9,585,200 11.72 12.77 11.72 37,200 13,400 0.3
10/06/2025
12.68
 12,564,200 12.77 12.96 12.58 26,800 0 0.4
09/06/2025
12.77
 13,068,800 12.96 13.06 12.68 500 2,100 0.0
06/06/2025
12.96
 13,072,000 12.96 13.06 12.77 65,000 0 0.9
05/06/2025
12.96
 19,806,800 13.25 13.35 12.87 66,000 600 0.9
04/06/2025
13.25
 14,806,900 13.35 13.54 13.06 26,600 86,900 -0.8
03/06/2025
13.25
 42,722,800 12.87 13.73 12.87 61,900 23,600 0.5
02/06/2025
12.87
 13,358,600 12.48 12.87 12.48 0 27,800 -0.4
30/05/2025
12.58
 16,895,900 12.87 13.06 12.58 103,800 2,166,500 -27.1
29/05/2025
12.77
 11,611,100 12.96 13.06 12.68 1,600 13,600 -0.2
28/05/2025
12.87
 14,306,600 12.96 13.25 12.77 21,600 152,500 -1.8
27/05/2025
12.87
 21,260,700 12.87 13.16 12.77 500 2,643,500 -35.6
26/05/2025
12.77
 14,933,800 12.58 12.77 12.39 15,600 1,053,000 -13.6
23/05/2025
12.58
 11,093,600 12.48 12.77 12.39 1,700 0 0.0
22/05/2025
12.48
 32,160,800 12.39 13.06 12.29 742,100 2,000 9.8
21/05/2025
12.39
 15,204,900 12.39 12.58 12.20 300 20,000 -0.3
20/05/2025
12.39
 10,787,500 12.20 12.48 12.10 0 0 0
19/05/2025
12.20
 11,665,700 12.48 12.48 12.10 15,300 73,000 -0.7
16/05/2025
12.29
 15,066,100 12.58 12.87 12.29 20,700 18,000 0.0
15/05/2025
12.58
 20,882,200 12.29 12.77 12.29 885,300 100 11.5
14/05/2025
12.29
 27,600,600 12.00 12.48 12.00 1,501,000 1,027,500 6.0
13/05/2025
12.00
 17,202,700 11.91 12.29 11.91 300,800 10,600 3.7
12/05/2025
11.91
 11,722,300 11.81 12.00 11.72 10,200 144,900 -1.7
09/05/2025
11.81
 7,300,500 12.00 12.10 11.81 0 0 0
08/05/2025
12.00
 15,357,300 11.91 12.10 11.81 1,729,000 988,800 9.2
07/05/2025
11.81
 7,216,900 11.91 12.00 11.72 809,100 542,300 3.3
06/05/2025
11.91
 16,843,500 11.81 12.20 11.72 1,752,100 213,200 19.3
05/05/2025
11.81
 9,192,500 12.10 0 11.62 0 0 0
29/04/2025
11.81
 5,793,415 11.81 11.91 11.72 5,000 514,800 -6.3
28/04/2025
11.81
 10,012,603 11.81 12.00 11.72 1,284,700 11 15.9
25/04/2025
11.81
 10,311,617 11.91 12.00 11.62 6,600 80 0.1
24/04/2025: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
24/04/2025
11.81
 18,106,694 12.68 12.77 11.72 103,600 945,500 -10.4
23/04/2025
10.91
 13,566,343 10.69 11.30 10.69 705 1,021,400 -14.9
22/04/2025
10.84
 32,994,002 10.46 11.14 10.00 1,862,700 1,616,893 3.1
21/04/2025
11.07
 16,753,563 10.23 11.37 10.23 535,000 426,200 1.5
18/04/2025
11.22
 29,717,823 10.76 11.53 10.69 1,008,400 506,805 7.4
17/04/2025
10.76
 8,936,827 10.69 10.76 10.53 678,400 601,000 1.1
16/04/2025
10.69
 9,501,291 10.08 10.84 10.08 470,200 628,900 -2.2
15/04/2025
10.61
 14,808,584 10.23 10.91 10.23 208,200 858,000 -9.1
14/04/2025
10.76
 19,493,699 10.53 10.99 10.30 452,700 1,949,197 -20.6
11/04/2025
10.46
 23,896,542 10.69 10.69 10.00 235,100 1,514,500 -17.3
10/04/2025
9.77
 1,946,740 9.62 9.77 9.62 300,000 389,550 -1.1
09/04/2025
8.93
 28,649,985 8.24 9.54 8.24 2,136,600 725,390 15.9
08/04/2025
9.16
 17,486,830 9.92 10.15 9.16 676,000 290,900 4.8
04/04/2025
10.15
 25,269,993 10.00 10.23 9.46 633,200 421,100 2.5
03/04/2025
10.30
 30,358,160 10.91 11.22 10.30 865,260 345,200 7.0
02/04/2025
11.37
 12,082,852 11.37 11.53 11.30 356,200 400 5.3
01/04/2025
11.37
 11,534,743 10.99 11.37 10.99 339,200 40,024 4.4
31/03/2025
10.99
 10,172,887 11.14 11.22 10.99 13,300 966,300 -13.9
28/03/2025
11.22
 8,044,708 11.22 11.30 11.07 900 228,900 -3.3
27/03/2025
11.22
 7,247,379 10.91 11.30 10.91 87,200 54,100 0.5

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