CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13
-0.20
(-1.52%)
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
(2024-10-23) 		-1.50 -10.34% 137,498,715 -21,514,492 -299.3
12.90
14.50
13
2 tháng
(2024-09-23) 		-2.10 -13.91% 335,961,551 -35,792,292 -521.3
12.90
16.20
13
3 tháng
(2024-08-26) 		-3.70 -22.16% 490,118,171 -42,246,310 -622.8
12.90
16.70
13
6 tháng
(2024-05-27) 		-5.50 -29.73% 1,164,462,539 -47,881,520 -720.7
12.90
19.50
13
12 tháng
(2023-11-28) 		-4.60 -26.14% 3,805,575,674 -83,667,390 -1,373.6
12.90
21.20
13
24 tháng
(2022-12-05) 		3.10 31.31% 9,086,502,170 -22,392,709 -527.1
8
21.20
13
36 tháng
(2021-12-08) 		-13.05 -50.10% 11,283,609,137 -39,351,158 -719.5
5.40
27.47
13
60 tháng
(2019-12-19) 		9.52 273.82% 13,730,539,797 -46,053,394 -700.8
2.50
29.21
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
21.05
 5,975,098 21.26 21.42 20.74 226,400 0 9.1
10/09/2021
21.26
 6,992,123 21.21 21.58 21.05 1,000 5,600 -0.2
09/09/2021
21.21
 3,496,785 21.11 21.21 20.95 8,300 26,200 -0.7
08/09/2021
21.11
 5,570,213 21.21 21.53 20.95 94,600 300 3.8
07/09/2021
21.21
 11,943,357 20.58 21.58 20.37 202,000 18,328 7.3
06/09/2021
20.58
 6,237,058 20.74 21.05 20.37 1,000 76,300 -2.9
01/09/2021
20.74
 5,554,000 20.74 20.95 20.21 1,500 9,000 -0.3
31/08/2021
20.74
 4,893,159 21.16 21.26 20.74 9,400 22,500 -0.5
30/08/2021
21.16
 5,894,964 20.84 21.16 20.63 20,800 9,600 0.4
27/08/2021
20.84
 4,700,666 20.63 20.84 19.89 100,000 19,300 3.2
26/08/2021
20.63
 4,001,326 21.16 21.16 20.42 0 86,600 -3.4
25/08/2021
21.16
 4,904,381 21.05 21.32 18.95 2,300 27,800 -1.0
24/08/2021
21.05
 11,293,463 20.95 22.37 20 21,300 229,300 -8.3
23/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/08/2021
20.95
 5,044,467 24.71 24.71 20.11 300 5,100 -0.2
20/08/2021
24.71
 16,479,200 25.84 26.13 23.98 73,200 105,200 -1.6
19/08/2021
25.84
 7,203,400 25.98 26.13 25.49 3,245 77,800 -3.9
18/08/2021
25.98
 9,540,839 25.54 26.23 25.20 10,631 51,840 -2.2
17/08/2021
25.54
 10,421,400 26.13 26.33 25.30 37,920 24,310 0.7
16/08/2021
26.13
 8,186,800 24.22 26.18 24.27 16,800 118,880 -5.4
13/08/2021
24.22
 10,745,218 22.51 24.22 22.51 8,620 3,500 0.2
12/08/2021
22.51
 6,473,800 22.41 22.95 22.41 58,613 0 2.7
11/08/2021
22.41
 8,167,971 22.12 23.05 22.31 4,105 3,375 0.0
10/08/2021
22.12
 8,124,288 21.78 22.61 21.78 1,500 3,000 -0.1
09/08/2021
21.78
 10,728,571 20.70 21.82 20.45 4,900 6,100 -0.1
06/08/2021
20.70
 6,387,900 21.38 21.48 20.70 1,300 0 0.1
05/08/2021
21.38
 5,653,700 21.24 21.48 20.94 1,000 32,800 -1.4
04/08/2021
21.24
 5,871,951 20.99 21.48 20.94 1,000 100 0.0
03/08/2021
20.99
 8,300,300 20.50 20.99 20.16 4,900 1,000 0.2
02/08/2021
20.50
 6,501,000 20.65 20.80 20.41 100 3,200 -0.1
30/07/2021
20.65
 6,006,300 20.26 20.80 20.11 200 3,000 -0.1
29/07/2021
20.26
 5,436,500 19.52 20.26 19.52 200 6,500 -0.3
28/07/2021
19.52
 4,129,006 19.67 19.82 19.52 0 1,000 -0.0
27/07/2021
19.67
 6,075,000 19.04 19.92 19.13 13,600 3,600 0.4
26/07/2021
19.04
 2,761,400 18.89 19.08 18.11 2,000 9,500 -0.3
23/07/2021
18.89
 3,988,733 19.57 19.62 18.84 0 0 0
22/07/2021
19.57
 4,392,210 19.28 19.77 19.08 5,700 0 0.2
21/07/2021
19.28
 3,283,600 19.38 19.92 19.04 0 2,130 -0.1
20/07/2021
19.38
 8,558,044 17.81 19.38 17.13 200 63,300 -2.3
19/07/2021
17.81
 9,737,717 19.52 19.52 17.76 1,300 6,200 -0.2
16/07/2021
19.52
 4,024,149 19.82 19.97 19.52 2,200 6,500 -0.2
15/07/2021
19.82
 5,235,640 18.94 20.01 18.60 19,300 11,900 0.3
14/07/2021
18.94
 6,024,753 19.43 19.67 18.11 6,200 6,700 -0.0
13/07/2021
19.43
 5,254,933 18.89 19.43 18.11 3,600 700 0.1
12/07/2021
18.89
 15,141,816 20.55 21.04 18.50 11,000 6,200 0.2
09/07/2021
20.55
 7,741,404 21.53 21.73 20.31 0 1,100 -0.0
08/07/2021
21.53
 5,626,222 21.53 22.07 21.24 8,600 600 0.4
07/07/2021
21.53
 11,257,724 20.26 21.53 20.01 4,800 5,200 -0.0
06/07/2021
20.26
 9,976,899 22.46 22.90 20.26 14,200 22,300 -0.4
05/07/2021
22.46
 8,109,173 23.15 23.39 22.02 20,300 102,000 -3.7
02/07/2021
23.15
 5,661,296 22.95 23.83 22.80 4,600 14,700 -0.5
01/07/2021
22.95
 10,191,698 21.53 23.00 21.34 14,100 13,200 0.0
30/06/2021
21.53
 4,231,830 21.53 21.63 21.34 4,300 2,900 0.1
29/06/2021
21.53
 7,036,161 21.43 22.02 21.29 3,000 10,300 -0.3
28/06/2021
21.43
 4,807,788 21.24 21.78 21.29 7,900 300 0.3
25/06/2021
21.24
 9,345,898 20.31 21.29 20.31 2,070 55,900 -2.3
24/06/2021
20.31
 4,147,877 20.41 20.75 20.21 300 4,500 -0.2
23/06/2021
20.41
 5,764,650 20.16 20.85 20.16 0 300 -0.0
22/06/2021
20.16
 4,623,756 19.97 20.55 19.92 0 6,300 -0.3
21/06/2021
19.97
 7,085,690 20.70 20.75 19.97 7,600 10,000 0
18/06/2021
20.70
 6,632,710 20.65 20.99 20.41 5,700 30,400 -1.0
17/06/2021
20.65
 7,498,600 20.31 20.75 18.30 12,100 9,500 0.1
16/06/2021
20.31
 12,835,654 21.14 21.24 19.97 7,700 7,800 -0.0
15/06/2021
21.14
 17,425,094 20.01 21.82 19.67 1,700 37,900 -1.5
14/06/2021
20.01
 14,086,144 18.79 20.45 18.79 11,900 3,800 0.3
11/06/2021
18.79
 10,870,897 18.01 19.28 17.81 23,000 2,300 0.8
10/06/2021
18.01
 10,952,479 18.01 18.35 17.71 139,400 1,000 5.1
09/06/2021
18.01
 10,733,916 16.69 18.30 16.44 7,100 13,000 -0.2
08/06/2021
16.69
 16,633,009 18.35 18.84 16.54 63,500 62,800 -0.1
07/06/2021
18.35
 20,594,964 20.21 20.50 18.20 101,000 11,500 3.5
04/06/2021
20.21
 8,686,134 20.21 20.50 19.62 61,600 121,300 -2.4
03/06/2021
20.21
 9,997,825 19.23 21.09 19.28 66,730 10,300 2.3
02/06/2021
19.23
 13,524,198 18.35 19.33 18.06 0 4,100 -0.2
01/06/2021
18.35
 14,640,475 18.60 18.99 17.91 132,500 100 5.1
31/05/2021
18.60
 11,942,315 17.13 18.60 17.03 13,400 45,600 -1.2
28/05/2021
17.13
 11,056,770 16.39 17.13 16.10 105,000 114,000 -0.3
27/05/2021
16.39
 11,268,969 16.78 16.88 15.90 126,100 998,500 -29.5
26/05/2021
16.78
 7,497,300 16.69 16.93 16.54 10,800 4,200 0.2
25/05/2021
16.69
 8,915,700 16.39 16.88 16.30 8,400 1,200 0.2
24/05/2021
16.39
 9,821,817 16.10 16.54 15.95 307,900 16,800 9.6
21/05/2021
16.10
 12,435,059 16.25 16.64 15.95 737,900 1,500 24.8
20/05/2021
16.25
 16,095,357 15.37 16.39 15.22 7,500 2,100 0.2
19/05/2021
15.37
 12,213,287 14.73 15.51 14.68 2,100 1,200 0.0
18/05/2021
14.73
 7,331,514 14.78 15.07 14.63 16,200 2,500 0.4
17/05/2021
14.78
 8,295,459 14.73 15.17 14.58 12,500 32,500 -0.6
14/05/2021
14.73
 7,382,770 14.58 15.02 14.58 87,300 0 2.6
13/05/2021
14.58
 9,479,464 14.63 15.07 14.44 8,900 1,530 0.2
12/05/2021
14.63
 4,746,490 14.29 14.63 14.04 8,600 40,400 -0.9
11/05/2021
14.29
 10,376,172 14.29 14.92 14.19 29,000 164,500 -4.0
10/05/2021
14.29
 10,590,306 13.51 14.53 13.21 59,600 5,700 1.5
07/05/2021
13.51
 6,428,809 13.60 13.90 13.26 8,000 1,900 0.2
06/05/2021
13.60
 5,119,800 13.95 14.14 13.55 5,000 173,200 -4.7
05/05/2021
13.95
 6,722,263 13.51 14.19 13.46 27,300 11,000 0.4
04/05/2021
13.51
 6,313,234 13.41 13.51 12.77 0 36,200 -1.0
29/04/2021
13.41
 4,550,766 13.36 13.60 13.31 100 4,200 -0.1
28/04/2021
13.36
 4,763,896 13.16 13.65 13.07 100 5,600 -0.1
27/04/2021
13.16
 4,020,723 13.21 13.36 12.97 11,000 30,000 -0.5
26/04/2021
13.21
 5,697,714 13.85 14.19 13.21 13,700 0 0.4
23/04/2021
13.85
 8,519,316 13.16 14.19 12.82 31,800 9,300 0.6
22/04/2021
13.16
 14,892,845 14.58 14.68 13.16 900 10,000 -0.3
20/04/2021
14.58
 6,935,028 14.97 15.22 14.58 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |