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)
27/04/2022
15.52
 2,670,708 15.44 15.68 15.04 1,100 28,700 -0.5
26/04/2022
15.44
 5,435,086 14.80 15.44 13.36 9,400 555,700 -10.1
25/04/2022
14.80
 6,348,382 16.40 16.88 14.80 311,800 161,200 2.5
22/04/2022
16.40
 4,474,300 16.40 17.12 16.08 500 67,200 -1.4
21/04/2022
16.40
 5,923,600 16.48 17.28 15.36 30,800 376,300 -7.2
20/04/2022
16.48
 3,833,782 16.72 17.28 15.12 223,500 87,000 2.8
19/04/2022
16.72
 3,515,900 17.68 18.40 16.40 0 0 0
18/04/2022
17.68
 4,519,300 19.52 19.52 17.60 0 0 0
15/04/2022
19.52
 3,065,300 20.48 20.80 18.56 0 0 0
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
14/04/2022
20.48
 5,044,100 20 22 20.16 3,600 364,600 -9.5
13/04/2022
20
 8,542,254 20 20.32 19.58 1,161,000 11,700 43.5
12/04/2022
20
 9,325,568 20.21 20.47 18.47 35,200 1,500 1.2
08/04/2022
20.21
 8,545,744 21.32 21.32 20.05 12,703 19,900 -0.3
07/04/2022
21.32
 6,259,204 22.21 22.37 21.32 28,700 1,200 1.1
06/04/2022
22.21
 4,299,773 22.37 22.63 21.84 10,400 25,400 -0.6
05/04/2022
22.37
 3,888,076 22.79 23 22.37 12,600 3,500 0.4
04/04/2022
22.79
 7,859,574 21.74 23.26 21.68 27,800 1,000 1.2
01/04/2022
21.74
 3,680,500 21.32 21.74 21 0 0 0
31/03/2022
21.32
 2,686,601 21.32 21.79 21.26 700 119,100 -4.8
30/03/2022
21.32
 3,957,107 21.68 21.95 19.58 4,100 115,200 -4.5
29/03/2022
21.68
 3,161,910 21.47 22 21.42 8,100 3,000 0.2
28/03/2022
21.47
 5,512,924 22.21 22.21 21.16 3,900 208,450 -8.4
25/03/2022
22.21
 3,497,732 22.63 22.79 21.05 100 0 0.0
24/03/2022
22.63
 4,356,094 22.68 23 22.63 200 300 -0.0
23/03/2022
22.68
 6,214,384 22.26 22.79 22.16 700 5,800 -0.2
22/03/2022
22.26
 4,812,648 21.95 22.37 21.95 2,100 1,000 0.0
21/03/2022
21.95
 3,715,626 21.79 22.05 21.63 1,700 200,700 -8.2
18/03/2022
21.79
 5,649,801 21.74 22.11 21.42 843,100 392,200 18.7
17/03/2022
21.74
 2,507,844 21.42 22.42 21.47 2,200 0 0.1
16/03/2022
21.42
 3,070,030 21.26 21.68 21.32 700 0 0.0
15/03/2022
21.26
 3,233,130 21.16 21.58 21 202,600 5,724 8.0
14/03/2022
21.16
 4,721,640 21.74 21.84 20.79 191,400 5,000 7.5
11/03/2022
21.74
 5,507,897 22.53 22.53 21.63 5,700 2,500 0.1
10/03/2022
22.53
 3,174,705 22.37 23.05 22.42 2,700 4,090 -0.1
09/03/2022
22.37
 5,804,029 22.74 22.95 20.47 2,900 0 0.1
08/03/2022
22.74
 7,695,265 23.11 23.42 22.53 0 4,000 -0.2
07/03/2022
23.11
 4,437,212 23.42 23.42 22.89 1,050 100 0.0
04/03/2022
23.42
 6,202,620 23.16 23.95 23.11 0 98,800 -4.4
03/03/2022
23.16
 3,543,885 22.79 23.16 22.74 700 32,300 -1.4
02/03/2022
22.79
 6,621,023 23.42 24.42 22.58 7,400 0 0.3
01/03/2022
23.42
 4,580,616 23.21 23.58 23.05 0 0 0
28/02/2022
23.21
 4,031,714 23.16 23.53 23.11 19,450 1,500 0.8
25/02/2022
23.16
 8,244,672 22.37 23.47 22.37 100,100 2,315 4.3
24/02/2022
22.37
 9,421,313 22.79 23.26 21.58 1,100 10,100 -0.4
23/02/2022
22.79
 3,578,005 22.58 23 22.53 1,300 0 0.1
22/02/2022
22.58
 5,548,560 23 23 22.16 5,600 1,000 0.2
21/02/2022
23
 6,114,135 22.32 23.37 22.26 0 10,650 -0.5
18/02/2022
22.32
 4,781,866 21.68 22.53 21.32 3,200 259 0.1
17/02/2022
21.68
 4,402,140 21.84 21.95 21.53 2,000 16,000 -0.6
16/02/2022
21.84
 3,172,101 21.63 22.32 21.63 3,200 5,000 -0.1
15/02/2022
21.63
 2,469,045 21.11 21.79 20.89 300 600 -0.0
14/02/2022
21.11
 3,672,367 22.21 22.21 20.53 100 1,800 -0.1
11/02/2022
22.21
 2,616,836 21.95 22.37 21.84 100 1,200 -0.0
10/02/2022
21.95
 3,455,402 22.11 22.37 21.84 4,800 1,300 0.1
09/02/2022
22.11
 4,640,288 21.84 22.63 21.68 1,505 0 0.1
08/02/2022
21.84
 3,301,289 21.58 22.11 21.16 3,200 5,000 -0.1
07/02/2022
21.58
 2,874,730 21 22 21 15,528 5,300 0.4
28/01/2022
21
 3,181,003 20.53 21.26 20.47 5,500 500 0.2
27/01/2022
20.53
 3,503,548 20 21 19.89 100,000 0 3.9
26/01/2022
20
 2,543,583 20.21 20.53 20 1,500 5,600 -0.2
25/01/2022
20.21
 4,687,763 19.42 20.42 18.95 0 180,900 -6.8
24/01/2022
19.42
 9,210,023 21.58 21.58 19.42 7,200 1,500 0.2
21/01/2022
21.58
 3,898,978 22.37 22.47 21.58 4,300 0 0.2
20/01/2022
22.37
 4,704,300 21.84 22.63 21.58 180,200 200 7.6
19/01/2022
21.84
 4,687,200 20.74 21.95 20.42 52,200 3,600 2.0
18/01/2022
20.74
 7,247,600 22.53 22.53 20.32 5,400 2,400 0.1
17/01/2022
22.53
 15,131,557 25 25.26 22.53 11,670 484,400 -20.5
14/01/2022
25
 3,971,779 25.05 25.53 24.47 0 540 -0.0
13/01/2022
25.05
 5,009,252 25.95 26.42 25.05 10,200 7,600 0.1
12/01/2022
25.95
 8,177,600 24.79 26.21 24.53 121,100 6,500 5.6
11/01/2022
24.79
 8,183,626 25.84 26.21 24.74 0 6,900 -0.3
10/01/2022
25.84
 10,725,986 27.11 27.37 25.79 2,100 26,600 -1.2
07/01/2022
27.11
 6,591,152 26.84 27.63 26.47 2,000 0 0.1
06/01/2022
26.84
 5,832,920 27.47 27.63 26.74 5,000 1,000 0.2
05/01/2022
27.47
 10,685,295 27.16 28.16 27.11 21,800 5,500 0.8
04/01/2022
27.16
 5,949,442 26.63 27.32 26.63 16,000 47,550 -1.6
31/12/2021
26.63
 3,907,158 26.89 27.32 26.42 0 0 0
30/12/2021
26.89
 5,518,211 25.58 27.05 25.42 5,600 4,100 0.1
29/12/2021
25.58
 4,864,702 25.26 26 25.05 0 0 0
28/12/2021
25.26
 4,394,740 25.47 25.79 25.11 500 165 0.0
27/12/2021
25.47
 3,094,230 25.26 25.68 25.21 2,800 18,100 -0.7
24/12/2021
25.26
 3,788,734 24.84 25.79 24.68 5,000 87,600 -3.9
23/12/2021
24.84
 9,764,153 25.95 26.11 24.26 5,000 20,060 -0.7
22/12/2021
25.95
 6,744,846 26.79 27.21 25.89 1,400 108,000 -5.3
21/12/2021
26.79
 5,908,067 27.37 27.37 26.68 5,700 405,900 -20.4
20/12/2021
27.37
 8,014,044 26.84 27.89 26.74 30,207 605 1.5
17/12/2021
26.84
 6,456,317 25.58 26.84 25.53 552,200 193,100 18.3
16/12/2021
25.58
 8,943,297 26.05 26.32 25.37 800 7,306 -0.3
15/12/2021
26.05
 7,402,900 27.05 27.11 26.05 800 2,700 -0.1
14/12/2021
27.05
 6,567,318 27.37 27.84 26.95 94,603 5,400 4.6
13/12/2021
27.37
 6,087,831 26.95 27.63 26.63 93,665 34,200 3.1
10/12/2021
26.95
 7,628,827 27.11 27.63 26.74 8,500 55,900 -2.5
09/12/2021
27.11
 7,136,833 26.05 27.16 25.74 1,200 146,900 -7.2
08/12/2021
26.05
 11,411,321 25 26.32 25 27,700 122,600 -4.6
07/12/2021
25
 7,324,723 24.21 25 24.16 40,500 86,845 -2.1
06/12/2021
24.21
 13,766,867 25.11 25.63 23.16 26,400 243,000 -10.2
03/12/2021
25.11
 17,734,634 27.42 27.63 25.11 7,300 54,300 -2.4
02/12/2021
27.42
 8,375,181 28.05 28.37 27.42 5,200 15,030 -0.5
01/12/2021
28.05
 11,006,307 28.74 28.95 27.63 5,400 25,300 -1.1
30/11/2021
28.74
 12,261,278 28.74 29.74 27.89 1,054,300 240,800 44.4

Chính sách bảo mật | Điều khoản sử dụng |