CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.80
-0.10
(-0.72%)
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
(2024-10-14) 		-1.80 -11.46% 150,321,800 -20,601,832 -298.6
13.90
15.70
13.90
2 tháng
(2024-09-16) 		-0.70 -4.79% 327,566,100 -29,332,424 -437.0
13.90
16.20
13.90
3 tháng
(2024-08-15) 		-1.30 -8.55% 518,343,500 -36,197,004 -545.2
13.90
16.80
13.90
6 tháng
(2024-05-17) 		-5.70 -29.08% 1,256,587,000 -43,850,119 -679.8
13.90
19.60
13.90
12 tháng
(2023-11-20) 		-4.10 -22.78% 3,929,398,100 -77,873,106 -1,308.8
13.90
21.20
13.90
24 tháng
(2022-11-24) 		6.80 95.77% 9,218,784,738 -15,875,664 -458.6
7.10
21.20
13.90
36 tháng
(2021-11-29) 		-14.84 -51.63% 11,326,913,643 -33,317,108 -628.3
5.40
28.74
13.90
60 tháng
(2019-12-10) 		10.51 310.22% 13,694,723,635 -40,517,584 -640.6
2.50
29.21
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2017
4.85
 1,036,742 4.82 4.91 4.82 1,000 10,000 -0.1
31/08/2017
4.82
 1,017,152 4.76 4.85 4.73 33 31,200 -0.5
30/08/2017
4.76
 1,119,517 4.79 4.82 4.76 17 0 0.0
29/08/2017
4.79
 1,230,466 4.85 4.91 4.79 10 4,000 -0.1
28/08/2017
4.85
 1,333,320 4.73 4.88 4.54 178,500 0 2.8
25/08/2017
4.73
 1,097,600 4.79 4.79 4.70 25,000 0 0.4
24/08/2017
4.79
 845,224 4.60 4.79 4.60 1,200 0 0.0
23/08/2017
4.60
 839,430 4.54 4.60 4.48 20,500 0 0.3
22/08/2017
4.54
 1,602,546 4.70 4.70 4.51 0 0 0
21/08/2017
4.70
 480,720 4.76 4.79 4.70 0 1,000 -0.0
18/08/2017
4.76
 1,152,339 4.66 4.79 4.57 29,300 1,500 0.4
17/08/2017
4.66
 1,352,596 4.94 4.94 4.66 4,700 3,000 0.0
16/08/2017
4.94
 651,910 4.94 4.98 4.88 0 0 0
15/08/2017
4.94
 1,094,978 5.07 5.10 4.91 2,000 0 0.0
14/08/2017
5.07
 748,402 4.94 5.07 4.91 0 0 0
11/08/2017
4.94
 737,360 4.85 4.98 4.82 0 0 0
10/08/2017
4.85
 1,105,450 4.85 4.94 4.79 0 500 -0.0
09/08/2017
4.85
 3,024,770 5.10 5.10 4.82 6,000 60,000 -0.8
08/08/2017
5.10
 1,392,361 5.19 5.26 5.07 3,600 0 0.1
07/08/2017
5.19
 1,992,560 5.16 5.32 5.16 4,000 0 0.1
04/08/2017
5.16
 4,415,670 4.79 5.22 4.79 60,700 0 1.0
03/08/2017
4.79
 1,033,553 4.76 4.79 4.70 0 0 0
02/08/2017
4.76
 935,600 4.76 4.79 4.70 0 0 0
01/08/2017
4.76
 916,400 4.82 4.88 4.76 12,700 0 0.2
31/07/2017
4.82
 1,547,712 4.79 4.94 4.76 6,300 32,400 -0.4
28/07/2017
4.79
 1,242,854 4.70 4.85 4.66 1,000 6,000 -0.1
27/07/2017
4.70
 885,050 4.76 4.79 4.66 0 4,500 -0.1
26/07/2017
4.76
 1,326,560 4.45 4.76 4.45 1,000 0 0.0
25/07/2017
4.45
 976,240 4.42 4.45 4.35 6,000 1,500 0.1
24/07/2017
4.42
 603,780 4.48 4.48 4.35 0 1,000 -0.0
21/07/2017
4.48
 1,958,480 4.32 4.70 4.45 1,500 0 0.0
20/07/2017
4.32
 1,005,468 4.23 4.35 4.23 0 1,000 -0.0
19/07/2017
4.23
 1,142,480 4.29 4.48 4.23 2,000 0 0.0
18/07/2017
4.29
 1,800,100 4.29 4.38 4.14 26,000 0 0.4
17/07/2017
4.29
 2,102,620 4.70 4.70 4.29 0 4,500 -0.1
14/07/2017
4.70
 981,700 4.76 4.79 4.70 1,000 130,000 -2.0
13/07/2017
4.76
 1,156,100 4.76 4.76 4.63 0 81,700 -1.2
12/07/2017
4.76
 1,203,450 4.66 4.79 4.66 350,000 80,000 4.1
11/07/2017
4.66
 1,572,851 4.54 4.66 4.51 4,000 341,800 -5.0
10/07/2017
4.54
 2,485,260 4.76 4.91 4.48 0 12,300 -0.2
07/07/2017
4.76
 3,155,150 5.13 5.16 4.76 0 0 0
06/07/2017
5.13
 1,947,535 5.10 5.19 5.04 0 0 0
05/07/2017
5.10
 1,899,722 4.85 5.10 4.85 1,000 0 0.0
04/07/2017
4.85
 1,852,480 4.79 4.88 4.73 0 0 0
03/07/2017
4.79
 3,179,478 4.45 4.82 4.45 1,300 0 0.0
30/06/2017
4.45
 1,632,860 4.51 4.57 4.35 0 0 0
29/06/2017
4.51
 2,460,096 4.29 4.54 4.29 2,000 0 0.0
28/06/2017
4.29
 1,284,711 4.23 4.29 4.20 0 0 0
27/06/2017
4.23
 1,442,150 4.26 4.32 4.20 0 0 0
26/06/2017
4.26
 1,345,700 4.17 4.32 4.14 0 0 0
23/06/2017
4.17
 1,125,427 4.17 4.20 4.07 0 0 0
22/06/2017
4.17
 1,669,410 4.10 4.26 4.14 0 0 0
21/06/2017
4.10
 3,314,296 4.29 4.35 4.01 5,600 2,000 0.1
20/06/2017
4.29
 1,861,130 4.26 4.42 4.20 1,500 2,000 -0.0
19/06/2017
4.26
 1,359,460 4.26 4.32 4.20 0 5,700 -0.1
16/06/2017
4.26
 1,509,140 4.23 4.29 4.10 200,000 0 2.7
15/06/2017
4.23
 1,291,897 4.14 4.23 4.07 2,000 0 0.0
14/06/2017
4.14
 1,596,486 4.04 4.26 4.10 5,700 0 0.1
13/06/2017
4.04
 2,500,495 3.79 4.07 3.73 1,500 900 0.0
12/06/2017
3.79
 1,043,540 3.76 3.86 3.73 500 0 0.0
09/06/2017
3.76
 1,000,770 3.79 3.89 3.73 152,800 103,000 0.6
08/06/2017
3.79
 1,231,460 3.89 3.92 3.70 0 0 0
07/06/2017
3.89
 1,981,119 3.76 3.95 3.76 1,000 0 0.0
06/06/2017
3.76
 1,181,350 3.70 3.76 3.64 100,000 0 1.2
05/06/2017
3.70
 2,908,206 3.58 3.79 3.61 1,000 400 0.0
02/06/2017
3.58
 2,564,320 3.36 3.67 3.39 1,000 40,000 -0.4
01/06/2017
3.36
 1,161,010 3.30 3.45 3.05 219,000 71,000 1.6
31/05/2017
3.30
 1,411,050 3.30 3.39 3.23 0 200 -0.0
30/05/2017
3.30
 3,218,218 3.54 3.54 3.30 0 9,500 -0.1
29/05/2017
3.54
 3,439,740 3.64 3.82 3.51 815,900 50,000 9.0
26/05/2017
3.64
 1,996,409 3.42 3.64 3.42 471,200 0 5.4
25/05/2017: Cổ tức tiền mặt tỉ lệ: 8%
25/05/2017
3.42
 2,611,155 3.36 3.64 3.39 1,500 200 0.0
24/05/2017
3.36
 4,202,270 3.07 3.36 3.07 551,500 0 6.2
23/05/2017
3.07
 1,906,133 2.95 3.16 2.90 301,500 0 3.2
22/05/2017
2.95
 2,568,095 2.98 3.10 2.90 0 100 -0.0
19/05/2017
2.98
 3,130,230 2.72 2.98 2.72 0 0 0
18/05/2017
2.72
 1,764,760 2.69 2.81 2.66 400 0 0.0
17/05/2017
2.69
 1,152,413 2.66 2.72 2.63 0 0 0
16/05/2017
2.66
 1,636,085 2.78 2.84 2.66 0 0 0
15/05/2017
2.78
 1,342,640 2.66 2.78 2.61 8,000 100 0.1
12/05/2017
2.66
 2,043,393 2.58 2.72 2.58 0 0 0
11/05/2017
2.58
 1,210,069 2.55 2.63 2.55 0 0 0
10/05/2017
2.55
 2,264,211 2.49 2.66 2.55 0 0 0
09/05/2017
2.49
 3,719,922 2.29 2.49 2.29 0 0 0
08/05/2017
2.29
 1,034,100 2.29 2.34 2.26 0 0 0
05/05/2017
2.29
 386,759 2.29 2.32 2.26 0 0 0
04/05/2017
2.29
 710,865 2.29 2.34 2.29 0 0 0
03/05/2017
2.29
 705,210 2.29 2.32 2.23 0 0 0
28/04/2017
2.29
 648,400 2.34 2.34 2.29 0 0 0
27/04/2017
2.34
 544,690 2.34 2.40 2.34 0 0 0
26/04/2017
2.34
 622,800 2.32 2.34 2.29 0 0 0
25/04/2017
2.32
 401,000 2.34 2.34 2.29 0 0 0
24/04/2017
2.34
 805,600 2.37 2.40 2.34 0 0 0
21/04/2017
2.37
 808,501 2.34 2.40 2.32 0 0 0
20/04/2017
2.34
 846,800 2.34 2.37 2.32 0 0 0
19/04/2017
2.34
 684,475 2.29 2.34 2.26 180,000 100,000 0.6
18/04/2017
2.29
 862,660 2.23 2.29 2.20 0 312,000 -2.4
17/04/2017
2.23
 706,201 2.26 2.32 2.20 0 135,600 -1.1
14/04/2017
2.26
 1,253,410 2.37 2.37 2.26 0 0 0
13/04/2017
2.37
 1,025,881 2.40 2.46 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |