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
(2024-12-17) 		-1.40 -10.53% 117,422,400 -7,991,182 -101.4
11.20
13.30
11.90
2 tháng
(2024-11-18) 		-1.30 -9.85% 236,652,600 -13,816,018 -178.0
11.20
13.90
11.90
3 tháng
(2024-10-18) 		-3.40 -22.22% 372,164,456 -33,147,630 -453.6
11.20
15.30
11.90
6 tháng
(2024-07-22) 		-5.90 -33.15% 955,860,272 -51,606,294 -744.8
11.20
17.80
11.90
12 tháng
(2024-01-22) 		-6.70 -36.02% 3,263,733,999 -75,405,976 -1,171.5
11.20
21.20
11.90
24 tháng
(2023-01-27) 		2.20 22.68% 8,613,733,109 -35,991,671 -684.4
8
21.20
11.90
36 tháng
(2022-02-07) 		-9.68 -44.85% 11,250,093,101 -47,332,370 -801.3
5.40
23.42
11.90
60 tháng
(2020-02-12) 		8.65 265.63% 13,925,234,968 -53,995,067 -806.0
2.50
29.21
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2019
3.79
 345,715 3.83 3.83 3.75 15,000 0 0.1
05/11/2019
3.83
 598,580 3.79 3.88 3.79 2,100 0 0.0
04/11/2019
3.79
 409,893 3.79 3.83 3.75 38,400 0 0.3
01/11/2019
3.79
 790,077 3.66 3.79 3.61 56,000 20,000 0.3
31/10/2019
3.66
 603,157 3.61 3.66 3.61 72,500 0 0.6
30/10/2019
3.61
 304,153 3.61 3.66 3.57 28,500 0 0.2
29/10/2019
3.61
 221,602 3.66 3.70 3.61 10,500 0 0.1
28/10/2019
3.66
 239,300 3.66 3.70 3.66 0 6,000 -0.0
25/10/2019
3.66
 333,669 3.61 3.66 3.57 0 300 -0.0
24/10/2019
3.61
 162,960 3.57 3.61 3.52 0 0 0
23/10/2019
3.57
 239,509 3.66 3.66 3.57 50 0 0.0
22/10/2019
3.66
 353,662 3.66 3.70 3.57 21,400 75 0.2
21/10/2019
3.66
 179,877 3.57 3.70 3.57 100 5,175 -0.0
18/10/2019
3.57
 580,615 3.66 3.79 3.57 0 62,000 -0.5
17/10/2019
3.66
 229,524 3.75 3.75 3.66 25,000 25,000 -0.0
16/10/2019
3.75
 309,484 3.79 3.79 3.70 20,000 79,700 -0.5
15/10/2019
3.79
 233,057 3.79 3.79 3.70 120,000 0 1.0
14/10/2019
3.79
 486,366 3.66 3.83 3.70 115,700 4,800 0.9
11/10/2019
3.66
 160,089 3.70 3.70 3.61 3,000 0 0.0
10/10/2019
3.70
 228,870 3.70 3.70 3.61 73,700 0 0.6
09/10/2019
3.70
 197,734 3.70 3.70 3.61 0 0 0
08/10/2019
3.70
 388,771 3.66 3.75 3.61 49,700 2,200 0.4
07/10/2019
3.66
 747,699 3.83 3.83 3.66 119,520 29,700 0.7
04/10/2019
3.83
 703,897 3.88 3.92 3.79 181,800 25 1.6
03/10/2019
3.88
 418,816 3.88 3.88 3.79 30,000 0 0.3
02/10/2019
3.88
 1,021,395 3.83 3.92 3.70 248,000 0 2.1
01/10/2019
3.83
 617,724 3.75 3.83 3.70 172,800 10,050 1.4
30/09/2019
3.75
 799,475 3.75 3.83 3.75 122,100 25,000 0.8
27/09/2019
3.75
 1,817,997 3.66 3.83 3.70 1,400 11,900 -0.1
26/09/2019
3.66
 1,684,577 3.39 3.70 3.39 597,800 20,000 4.6
25/09/2019
3.39
 487,535 3.43 3.43 3.34 50,000 4,500 0.3
24/09/2019
3.43
 417,100 3.43 3.43 3.34 30,800 0 0.2
23/09/2019
3.43
 626,630 3.34 3.43 3.30 82,000 10,400 0.5
20/09/2019
3.34
 302,580 3.39 3.43 3.34 80,400 0 0.6
19/09/2019
3.39
 759,228 3.25 3.39 3.21 200,200 16,475 1.4
18/09/2019
3.25
 400,150 3.30 3.30 2.99 37,500 0 0.3
17/09/2019
3.30
 400,680 3.30 3.30 3.21 40,000 3,000 0.3
16/09/2019
3.30
 964,034 3.25 3.34 3.21 4,800 0 0.0
13/09/2019
3.25
 1,302,218 2.99 3.25 2.94 0 15,000 -0.1
12/09/2019
2.99
 557,988 3.03 3.03 2.94 0 313,450 -2.1
11/09/2019
3.03
 1,064,060 3.03 3.08 2.90 100,000 469,000 -2.5
10/09/2019
3.03
 1,087,093 3.17 3.17 2.99 90,000 330,500 -1.7
09/09/2019
3.17
 362,100 3.25 3.25 3.17 0 35,775 -0.3
06/09/2019
3.25
 426,207 3.30 3.34 3.21 8,000 0 0.1
05/09/2019
3.30
 636,988 3.30 3.34 3.21 97,900 25,075 0.5
04/09/2019
3.30
 819,196 3.39 3.43 3.30 50,000 359,600 -2.3
03/09/2019
3.39
 1,159,276 3.43 3.52 3.34 48,600 569,550 -4.0
30/08/2019
3.43
 388,695 3.43 3.52 3.43 4,600 5,000 -0.0
29/08/2019
3.43
 271,061 3.43 3.52 3.39 2,700 33,800 -0.2
28/08/2019
3.43
 1,090,400 3.52 3.52 3.43 17,400 533,000 -4.0
27/08/2019
3.52
 394,472 3.57 3.61 3.52 0 75,600 -0.6
26/08/2019
3.57
 711,675 3.61 3.61 3.52 0 100,000 -0.8
23/08/2019
3.61
 932,235 3.66 3.66 3.52 5,000 468,825 -3.7
22/08/2019
3.66
 922,820 3.75 3.75 3.61 31,500 383,100 -2.9
21/08/2019
3.75
 480,960 3.79 3.83 3.75 4,100 117,200 -1.0
20/08/2019
3.79
 307,010 3.79 3.83 3.75 1,020 0 0.0
19/08/2019
3.79
 257,228 3.79 3.83 3.75 300 0 0.0
16/08/2019
3.79
 593,551 3.70 3.88 3.70 29,500 9,300 0.2
15/08/2019
3.70
 282,150 3.79 3.79 3.66 11,000 0 0.1
14/08/2019
3.79
 222,590 3.79 3.83 3.75 1,600 0 0.0
13/08/2019
3.79
 304,651 3.83 3.83 3.75 0 0 0
12/08/2019
3.83
 223,620 3.88 3.92 3.83 1,700 75 0.0
09/08/2019
3.88
 583,477 3.79 3.88 3.79 1,000 5,000 -0.0
08/08/2019
3.79
 528,290 3.75 3.83 3.70 0 9,600 -0.1
07/08/2019
3.75
 288,120 3.75 3.83 3.70 0 36,250 -0.3
06/08/2019
3.75
 535,682 3.79 3.79 3.70 2,000 0 0.0
05/08/2019
3.79
 363,849 3.79 3.83 3.75 0 0 0
02/08/2019
3.79
 394,535 3.83 3.88 3.79 40,800 4,600 0.3
01/08/2019
3.83
 705,880 4.01 4.01 3.83 14,000 332,100 -2.8
31/07/2019
4.01
 359,565 3.92 4.01 3.83 0 3,000 -0.0
30/07/2019
3.92
 265,577 4.06 4.06 3.92 10,500 100 0.1
29/07/2019
4.06
 604,651 4.15 4.19 3.97 10,600 246,000 -2.1
26/07/2019
4.15
 229,583 4.10 4.19 4.06 1,000 0 0.0
25/07/2019
4.10
 607,289 4.15 4.15 4.06 52,500 291,700 -2.2
24/07/2019
4.15
 954,168 4.28 4.28 4.15 0 523,340 -4.9
23/07/2019
4.28
 508,306 4.32 4.32 4.24 0 281,500 -2.7
22/07/2019
4.32
 810,282 4.46 4.46 4.32 500 30,710 -0.3
19/07/2019
4.46
 422,430 4.46 4.46 4.37 23,700 0 0.2
18/07/2019
4.46
 284,035 4.46 4.46 4.37 20,000 0 0.2
17/07/2019
4.46
 2,050,775 4.37 4.50 4.32 0 0 0
16/07/2019
4.37
 949,608 4.28 4.37 4.28 1,500 75 0.0
15/07/2019
4.28
 352,905 4.28 4.37 4.28 600 0 0.0
12/07/2019
4.28
 316,895 4.32 4.37 4.28 12,000 115,750 -1.0
11/07/2019
4.32
 386,816 4.32 4.37 4.28 0 0 0
10/07/2019
4.32
 360,555 4.28 4.32 4.28 1,500 80,000 -0.8
09/07/2019
4.28
 437,365 4.32 4.37 4.28 0 0 0
08/07/2019
4.32
 198,540 4.41 4.41 4.32 2,600 20,000 -0.2
05/07/2019
4.41
 375,895 4.37 4.46 4.32 9,500 72,675 -0.6
04/07/2019
4.37
 503,515 4.32 4.37 4.28 1,200 0 0.0
03/07/2019
4.32
 350,670 4.37 4.41 4.28 500 0 0.0
02/07/2019
4.37
 408,491 4.41 4.41 4.32 1,000 0 0.0
01/07/2019
4.41
 366,860 4.41 4.41 4.32 33,100 31,250 0.0
28/06/2019
4.41
 402,705 4.32 4.41 4.28 0 0 0
27/06/2019
4.32
 615,394 4.46 4.46 4.32 0 31,100 -0.3
26/06/2019
4.46
 459,563 4.41 4.50 4.32 11,700 10,000 0.0
25/06/2019
4.41
 545,850 4.50 4.59 4.41 1,500 11,700 -0.1
24/06/2019
4.50
 400,630 4.55 4.59 4.50 0 0 0
21/06/2019
4.55
 647,055 4.59 4.64 4.50 5,600 0 0.1
20/06/2019
4.59
 306,040 4.64 4.64 4.55 200 0 0.0
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
4.64
 534,826 4.55 4.64 4.55 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |