CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.40
0.10
(0.70%)
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
(2026-08-19) 		-0.50 -3.38% 222,406,000 -1,481,500 -26.8
14
18.80
14.40
2 tháng
(2026-07-20) 		-0.70 -4.67% 488,019,500 -3,884,400 -65.3
14
18.80
14.40
3 tháng
(2026-06-22) 		-4.80 -25.13% 772,334,000 -9,564,100 -173.9
14
19.40
14.40
6 tháng
(2026-03-23) 		-0.50 -3.38% 1,720,479,000 2,003,600 26.6
14
19.40
14.40
12 tháng
(2025-09-23) 		-10.20 -41.63% 4,055,157,000 -50,071,100 -1,321.9
14
27.40
14.40
24 tháng
(2024-09-30) 		1.90 15.33% 8,527,036,412 -2,155,745 -383.4
8.90
29.20
14.40
36 tháng
(2023-10-04) 		0.87 6.46% 13,327,027,869 -22,409,569 -835.7
7.15
29.20
14.40
60 tháng
(2021-10-14) 		-1.51 -9.57% 20,022,310,606 2,105,439 -430.5
4.29
29.20
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
18.60
 45,729,700 17.80 18.90 17.70 2,135,200 1,964,000 3.4
24/07/2025
17.80
 33,213,400 17.80 18.10 17.40 266,500 988,300 -12.9
23/07/2025
17.80
 41,389,100 17.50 18.50 17.40 125,600 2,882,200 -49.9
22/07/2025
17.40
 48,627,700 16.40 17.50 16.10 4,609,300 456,400 69.8
21/07/2025
16.40
 46,604,000 16.80 17 16.10 986,000 1,311,600 -5.6
18/07/2025
16.80
 39,058,100 16.50 17.50 16.40 2,920,400 1,494,400 24.1
17/07/2025
16.50
 48,655,800 16.20 17.20 16.20 1,027,100 466,300 9.3
16/07/2025
16.20
 59,298,600 15.10 16.20 15 3,920,100 660,000 51.7
15/07/2025
15
 50,635,000 14.80 15.70 14.80 3,206,000 550,800 40.2
14/07/2025
14.70
 31,850,700 14.70 15.20 14.40 2,194,300 3,603,800 -20.8
11/07/2025
14.60
 40,197,500 14.40 14.90 14.20 2,243,900 742,500 21.8
10/07/2025
14.40
 18,629,600 14.50 14.60 14.20 1,646,900 1,820,100 -2.6
09/07/2025
14.40
 47,776,200 14.10 14.90 14.10 4,767,600 722,000 58.9
08/07/2025
14.20
 25,748,700 14.10 14.40 14 3,280,200 1,218,100 29.2
07/07/2025
14.10
 39,281,900 13.50 14.30 13.50 5,765,600 31,800 80.3
04/07/2025
13.50
 17,149,600 13.50 13.70 13.30 2,272,600 300 30.7
03/07/2025
13.40
 37,177,900 13.40 13.80 13.20 1,416,700 1,200 19.0
02/07/2025
13.40
 30,898,500 11.60 13.60 11.60 25,400 17,000 0.1
01/07/2025
12.80
 7,136,200 11.90 13 11.90 12,900 0 0.2
30/06/2025
12.90
 9,933,700 13 13.20 12.90 2,000 294,900 -3.8
27/06/2025
12.90
 9,724,000 12.30 13 12.30 39,800 99,000 -0.8
26/06/2025
12.90
 14,499,600 12.70 13 12.60 3,100 0 0.0
25/06/2025
12.90
 8,931,800 13 13.10 12.90 1,000 14,300 -0.2
24/06/2025
13
 17,362,700 12.90 13.20 12.60 13,700 12,500 0.0
23/06/2025
12.70
 8,443,400 12.80 12.90 12.70 0 0 0
20/06/2025
12.90
 8,181,600 12.90 13.10 12.80 371,900 200 4.8
19/06/2025
12.80
 8,369,700 13 13.10 12.30 700 216,400 -2.8
18/06/2025
13
 9,551,400 12.90 13.10 12.90 59,800 13,400 0.6
17/06/2025
13
 10,232,500 13.10 13.20 12.90 59,500 72,100 -0.2
16/06/2025
13.10
 10,862,600 12.80 13.20 12.70 0 774,100 -10.1
13/06/2025
12.80
 36,069,800 13.30 13.30 12.60 1,000 0 0.0
12/06/2025
13.30
 9,299,400 13.50 14 13.10 4,500 1,100 0.0
11/06/2025
13.10
 9,585,200 12.20 13.30 12.20 37,200 13,400 0.3
10/06/2025
13.20
 12,564,200 13.30 13.50 13.10 26,800 0 0.4
09/06/2025
13.30
 13,068,800 13.50 13.60 13.20 500 2,100 -0.0
06/06/2025
13.50
 13,072,000 13.50 13.60 13.30 65,000 0 0.9
05/06/2025
13.50
 19,806,800 13.80 13.90 13.40 66,000 600 0.9
04/06/2025
13.80
 14,806,900 13.90 14.10 13.60 26,600 86,900 -0.8
03/06/2025
13.80
 42,722,800 13.40 14.30 13.40 61,900 23,600 0.5
02/06/2025
13.40
 13,358,600 13 13.40 13 0 27,800 -0.4
30/05/2025
13.10
 16,895,900 13.40 13.60 13.10 103,800 2,166,500 -27.1
29/05/2025
13.30
 11,611,100 13.50 13.60 13.20 1,600 13,600 -0.2
28/05/2025
13.40
 14,306,600 13.50 13.80 13.30 21,600 152,500 -1.8
27/05/2025
13.40
 21,260,700 13.40 13.70 13.30 500 2,643,500 -35.6
26/05/2025
13.30
 14,933,800 13.10 13.30 12.90 15,600 1,053,000 -13.6
23/05/2025
13.10
 11,093,600 13 13.30 12.90 1,700 0 0.0
22/05/2025
13
 32,160,800 12.90 13.60 12.80 742,100 2,000 9.8
21/05/2025
12.90
 15,204,900 12.90 13.10 12.70 300 20,000 -0.3
20/05/2025
12.90
 10,787,500 12.70 13 12.60 0 0 0
19/05/2025
12.70
 11,665,700 13 13 12.60 15,300 73,000 -0.7
16/05/2025
12.80
 15,066,100 13.10 13.40 12.80 20,700 18,000 0.0
15/05/2025
13.10
 20,882,200 12.80 13.30 12.80 885,300 100 11.5
14/05/2025
12.80
 27,600,600 12.50 13 12.50 1,501,000 1,027,500 6.0
13/05/2025
12.50
 17,202,700 12.40 12.80 12.40 300,800 10,600 3.7
12/05/2025
12.40
 11,722,300 12.30 12.50 12.20 10,200 144,900 -1.7
09/05/2025
12.30
 7,300,500 12.50 12.60 12.30 0 0 0
08/05/2025
12.50
 15,357,300 12.40 12.60 12.30 1,729,000 988,800 9.2
07/05/2025
12.30
 7,216,900 12.40 12.50 12.20 809,100 542,300 3.3
06/05/2025
12.40
 16,843,500 12.30 12.70 12.20 1,752,100 213,200 19.3
05/05/2025
12.30
 9,192,500 12.60 0 12.10 0 0 0
02/05/2025
13.70
 6,781,706 13.10 13.90 12.60 34,000 417,800 -5.3
01/05/2025
12.50
 5,583,633 12.70 12.90 11.90 100 636,832 -8.1
30/04/2025
14
 10,651,000 14.20 14.50 13.70 3,100 3,500 -0.0
29/04/2025
12.30
 5,793,415 12.30 12.40 12.20 5,000 514,800 -6.3
28/04/2025
12.30
 10,012,603 12.30 12.50 12.20 1,284,700 11 15.9
25/04/2025
12.30
 10,311,617 12.40 12.50 12.10 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
12.30
 18,106,694 13.20 13.30 12.20 103,600 945,500 -10.4
23/04/2025
11.37
 13,566,343 11.13 11.76 11.13 705 1,021,400 -14.9
22/04/2025
11.29
 32,994,002 10.89 11.60 10.41 1,862,700 1,616,893 3.1
21/04/2025
11.52
 16,753,563 10.65 11.84 10.65 535,000 426,200 1.5
18/04/2025
11.68
 29,717,823 11.21 12.00 11.13 1,008,400 506,805 7.4
17/04/2025
11.21
 8,936,827 11.13 11.21 10.97 678,400 601,000 1.1
16/04/2025
11.13
 9,501,291 10.49 11.29 10.49 470,200 628,900 -2.2
15/04/2025
11.05
 14,808,584 10.65 11.37 10.65 208,200 858,000 -9.1
14/04/2025
11.21
 19,493,699 10.97 11.45 10.73 452,700 1,949,197 -20.6
11/04/2025
10.89
 23,896,542 11.13 11.13 10.41 235,100 1,514,500 -17.3
10/04/2025
10.17
 1,946,740 10.01 10.17 10.01 300,000 389,550 -1.1
09/04/2025
9.30
 28,649,985 8.58 9.94 8.58 2,136,600 725,390 15.9
08/04/2025
9.54
 17,486,830 10.33 10.57 9.54 676,000 290,900 4.8
07/04/2025
10.73
 17,149,600 10.73 10.89 10.57 2,272,600 300 30.7
04/04/2025
10.57
 25,269,993 10.41 10.65 9.86 633,200 421,100 2.5
03/04/2025
10.73
 30,358,160 11.37 11.68 10.73 865,260 345,200 7.0
02/04/2025
11.84
 12,082,852 11.84 12.00 11.76 356,200 400 5.3
01/04/2025
11.84
 11,534,743 11.45 11.84 11.45 339,200 40,024 4.4
31/03/2025
11.45
 10,172,887 11.60 11.68 11.45 13,300 966,300 -13.9
28/03/2025
11.68
 8,044,708 11.68 11.76 11.52 900 228,900 -3.3
27/03/2025
11.68
 7,247,379 11.37 11.76 11.37 87,200 54,100 0.5
26/03/2025
11.60
 13,006,506 12.00 12.00 11.60 165,700 0 2.5
25/03/2025
11.92
 10,391,465 10.81 12.16 10.81 153,400 700 2.3
24/03/2025
12.00
 11,712,245 11.76 12.00 11.60 10,200 241,600 -3.4
21/03/2025
11.68
 7,188,996 10.73 11.92 10.73 11,900 1,555,735 -22.8
20/03/2025
11.84
 16,352,853 11.68 12.08 11.68 87,900 5,000 1.2
19/03/2025
11.68
 8,269,741 11.68 11.84 11.60 300 361,000 -5.3
18/03/2025
11.84
 9,617,191 12.00 12.08 11.76 36,900 40,300 -0.1
17/03/2025
11.13
 10,651,000 11.29 11.52 10.89 3,100 3,500 -0.0
14/03/2025
11.84
 16,543,031 11.37 12.16 10.73 517,300 50,600 6.9
13/03/2025
11.68
 12,730,329 10.73 12.00 10.73 10,000 184,400 -2.6
12/03/2025
11.92
 22,982,167 11.60 12.08 11.52 923,100 81,800 12.4
11/03/2025
11.60
 10,141,323 11.21 11.60 11.21 5,048,375 324,000 67.8
10/03/2025
11.52
 11,659,960 11.45 11.68 11.37 8,000,000 0 112.4

Chính sách bảo mật | Điều khoản sử dụng |