CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.90
0.30
(2.59%)
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
(2024-12-16) 		-1.70 -12.78% 111,851,500 -7,604,082 -96.7
11.20
13.30
11.60
2 tháng
(2024-11-18) 		-1.60 -12.12% 227,255,100 -13,446,118 -173.5
11.20
13.90
11.60
3 tháng
(2024-10-17) 		-3.80 -24.68% 371,135,455 -33,674,630 -462.7
11.20
15.40
11.60
6 tháng
(2024-07-19) 		-5.70 -32.95% 960,249,777 -51,055,894 -737.2
11.20
17.80
11.60
12 tháng
(2024-01-22) 		-7 -37.63% 3,254,336,499 -75,036,076 -1,167.0
11.20
21.20
11.60
24 tháng
(2023-01-27) 		1.90 19.59% 8,604,335,609 -35,621,771 -679.9
8
21.20
11.60
36 tháng
(2022-02-07) 		-9.98 -46.24% 11,240,695,601 -46,962,470 -796.8
5.40
23.42
11.60
60 tháng
(2020-02-11) 		8.43 266.45% 13,916,241,017 -53,550,767 -800.9
2.50
29.21
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2020
5.53
 2,840,894 5.53 5.63 5.48 250,000 5,000 2.8
24/08/2020
5.53
 2,235,971 5.43 5.58 5.48 6,400 4,750 0.0
21/08/2020
5.43
 1,648,164 5.33 5.48 5.33 0 45,000 -0.5
20/08/2020
5.33
 1,431,518 5.48 5.48 5.33 2,700 0 0.0
19/08/2020
5.48
 4,481,588 5.19 5.58 5.19 2,200 20,000 -0.2
18/08/2020
5.19
 816,144 5.24 5.28 5.19 100 38,200 -0.4
17/08/2020
5.24
 1,967,937 5.24 5.24 5.14 10,000 0 0.1
14/08/2020
5.24
 2,628,266 5.24 5.38 5.19 1,300 50,000 -0.5
13/08/2020
5.24
 2,104,337 5.19 5.33 5.19 2,600 0 0.0
12/08/2020
5.19
 1,744,070 5.24 5.33 5.14 1,000 27,700 -0.3
11/08/2020
5.24
 2,459,509 5.14 5.28 5.09 0 30,000 -0.3
10/08/2020
5.14
 2,104,110 5.04 5.28 5.09 5,000 40,000 -0.4
07/08/2020
5.04
 1,477,492 5.04 5.14 4.99 49,000 50,100 -0.0
06/08/2020
5.04
 1,643,260 5.14 5.14 4.99 1,000 87,500 -0.9
05/08/2020
5.14
 1,741,374 5.09 5.19 4.99 8,600 20,000 -0.1
04/08/2020
5.09
 2,247,435 4.94 5.19 4.99 3,730 20,000 -0.2
03/08/2020
4.94
 2,163,269 4.80 4.99 4.70 31,000 50,000 -0.2
31/07/2020
4.80
 1,781,310 4.94 4.94 4.75 2,000 24,700 -0.2
30/07/2020
4.94
 1,604,987 4.99 5.04 4.84 5,000 4,200 0.0
29/07/2020
4.99
 3,475,307 5.04 5.04 4.55 118,400 74,000 0.4
28/07/2020
5.04
 2,994,731 4.60 5.04 4.50 1,100 0 0.0
27/07/2020
4.60
 5,515,757 5.09 5.09 4.60 400 0 0.0
24/07/2020
5.09
 6,144,900 5.63 5.63 5.09 84,100 0 0.9
23/07/2020
5.63
 1,857,200 5.82 5.87 5.53 84,900 0 1.0
22/07/2020: Cổ tức tiền mặt tỉ lệ: 12%
22/07/2020
5.82
 2,041,076 6.02 6.21 5.77 200 0 0.0
21/07/2020
6.02
 2,312,239 5.97 6.11 5.93 205,300 15,300 2.6
20/07/2020
5.97
 3,084,260 6.15 6.15 5.93 140,600 0 1.9
17/07/2020
6.15
 1,943,238 6.11 6.20 6.06 301,100 2,000 4.1
16/07/2020
6.11
 1,898,061 6.02 6.11 6.02 366,000 0 5.0
15/07/2020
6.02
 1,906,121 6.06 6.20 6.02 4,000 139,700 -1.8
14/07/2020
6.06
 3,175,311 5.89 6.11 5.80 9,000 13,000 -0.1
13/07/2020
5.89
 1,179,000 5.89 5.97 5.80 24,800 86,600 -0.8
10/07/2020
5.89
 2,682,800 5.80 6.02 5.75 2,100 117,000 -1.5
09/07/2020
5.80
 1,582,498 5.71 5.80 5.66 2,500 111,000 -1.4
08/07/2020
5.71
 1,017,567 5.71 5.71 5.62 4,100 128,600 -1.6
07/07/2020
5.71
 1,787,349 5.66 5.80 5.66 1,600 235,900 -3.0
06/07/2020
5.66
 1,622,939 5.57 5.71 5.53 1,000 49,000 -0.6
03/07/2020
5.57
 1,102,947 5.62 5.71 5.53 0 98,000 -1.2
02/07/2020
5.62
 1,510,085 5.66 5.71 5.57 31,600 57,000 -0.3
01/07/2020
5.66
 2,080,656 5.26 5.66 5.22 1,000 55,000 -0.7
30/06/2020
5.26
 2,945,980 5.26 5.48 5.04 2,100 112,600 -1.3
29/06/2020
5.26
 3,554,815 5.71 5.71 5.17 800 98,000 -1.2
26/06/2020
5.71
 2,456,046 5.89 5.97 5.66 0 99,900 -1.3
25/06/2020
5.89
 2,369,175 5.84 5.89 5.62 500 0 0.0
24/06/2020
5.84
 2,340,365 6.15 6.20 5.80 3,000 63,575 -0.8
23/06/2020
6.15
 5,140,305 5.80 6.38 5.62 1,900 115,000 -1.6
22/06/2020
5.80
 3,408,413 5.71 5.97 5.75 0 95,520 -1.3
19/06/2020
5.71
 1,898,846 5.57 5.80 5.62 0 98,000 -1.2
18/06/2020
5.57
 1,697,638 5.66 5.71 5.48 0 203,900 -2.6
17/06/2020
5.66
 3,474,400 5.62 6.02 5.62 2,100 17,500 -0.0
16/06/2020
5.62
 2,419,970 5.48 5.80 5.57 2,100 17,500 -0.2
15/06/2020
5.48
 2,891,536 5.71 5.97 5.39 1,060 132,250 -1.7
12/06/2020
5.71
 4,320,140 5.22 5.71 4.77 700 20,300 -0.2
11/06/2020
5.22
 4,918,267 5.80 5.97 5.22 0 227,200 -2.9
10/06/2020
5.80
 3,071,667 6.06 6.06 5.66 600 181,180 -2.4
09/06/2020
6.06
 4,561,366 5.66 6.20 5.39 1,500 185,500 -2.3
08/06/2020
5.66
 6,306,167 5.17 5.66 5.26 600 277,500 -3.5
05/06/2020
5.17
 8,884,319 4.73 5.17 4.86 0 138,900 -1.6
04/06/2020
4.73
 5,346,944 4.32 4.73 4.37 600 216,700 -2.3
03/06/2020
4.32
 3,888,471 4.01 4.37 4.01 27,500 186,000 -1.5
02/06/2020
4.01
 3,210,787 3.97 4.10 3.97 100 1,081,450 -9.8
01/06/2020
3.97
 2,254,082 3.92 4.06 3.92 0 637,400 -5.7
29/05/2020
3.92
 2,017,501 3.97 4.01 3.83 0 378,100 -3.3
28/05/2020
3.97
 1,254,790 4.01 4.06 3.97 0 107,100 -1.0
27/05/2020
4.01
 2,253,236 4.15 4.19 4.01 10,000 102,500 0
26/05/2020
4.15
 3,239,464 4.01 4.19 3.97 0 145,200 -1.3
25/05/2020
4.01
 1,422,144 3.92 4.01 3.92 0 236,300 -2.1
22/05/2020
3.92
 1,567,130 3.88 4.06 3.83 1,800 94,600 -0.8
21/05/2020
3.88
 2,602,360 3.92 3.97 3.79 800 54,000 -0.5
20/05/2020
3.92
 1,713,327 3.92 3.97 3.83 0 20,050 -0.2
19/05/2020
3.92
 2,556,800 4.01 4.15 3.92 4,100 0 0.0
18/05/2020
4.01
 2,557,985 4.01 4.10 3.79 1,000 167,800 -1.5
15/05/2020
4.01
 2,421,293 4.15 4.24 3.97 500 235,600 -2.2
14/05/2020
4.15
 1,996,641 4.10 4.24 4.01 0 84,882 -0.8
13/05/2020
4.10
 2,838,012 3.88 4.19 3.79 0 354,300 -3.3
12/05/2020
3.88
 1,097,600 3.92 3.92 3.79 1,000 20,100 -0.2
11/05/2020
3.92
 1,322,730 3.92 4.01 3.88 7,000 63,600 -0.5
08/05/2020
3.92
 1,830,317 3.83 4.01 3.79 0 114,300 -1.0
07/05/2020
3.83
 1,644,398 3.61 3.83 3.57 0 147,100 -1.2
06/05/2020
3.61
 1,322,900 3.52 3.61 3.48 0 169,600 -1.3
05/05/2020
3.52
 737,510 3.52 3.57 3.48 0 94,500 -0.7
04/05/2020
3.52
 647,090 3.57 3.61 3.48 1,000 113,700 -0.9
29/04/2020
3.57
 614,600 3.48 3.57 3.43 1,000 98,500 -0.8
28/04/2020
3.48
 956,681 3.48 3.52 3.34 17,000 170,200 -1.2
27/04/2020
3.48
 1,320,424 3.61 3.66 3.48 25,100 80,000 0
24/04/2020
3.61
 883,765 3.61 3.70 3.52 0 63,600 -0.5
23/04/2020
3.61
 1,365,187 3.75 3.88 3.61 300 63,000 -0.5
22/04/2020
3.75
 2,436,013 3.61 3.88 3.34 10,000 100 0.1
21/04/2020
3.61
 3,438,266 3.97 3.97 3.61 21,000 92,000 -0.6
20/04/2020
3.97
 3,708,333 3.97 4.19 3.92 200 100,600 -0.9
17/04/2020
3.97
 2,352,910 3.97 4.10 3.97 0 146,100 -1.3
16/04/2020
3.97
 1,743,869 4.10 4.10 3.97 10,000 86,900 -0.7
15/04/2020
4.10
 2,642,486 4.10 4.28 4.01 52,900 0 0.5
14/04/2020
4.10
 4,487,276 4.01 4.41 3.79 0 220,800 -2.0
13/04/2020
4.01
 2,961,400 3.66 4.01 3.70 1,000 120,700 -1.1
10/04/2020
3.66
 3,898,740 3.34 3.66 3.43 10,080 110,500 -0.8
09/04/2020
3.34
 2,979,432 3.08 3.34 3.12 0 181,000 -1.3
08/04/2020
3.08
 1,200,015 3.08 3.08 2.90 15,700 52,200 -0.2
07/04/2020
3.08
 1,591,173 3.08 3.17 2.94 1,000 50,000 -0.3
06/04/2020
3.08
 1,644,665 2.90 3.08 2.90 2,000 60,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |