CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.60
0.40
(3.57%)
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)
23/08/2022
14.30
 13,638,250 13.60 14.30 13.10 3,000 300,000 -4.1
22/08/2022
13.60
 35,081,700 14.70 14.70 13.30 13,100 504,878 -6.8
19/08/2022
14.70
 10,691,463 14.70 15 14.50 0 13,850 -0.2
18/08/2022
14.70
 17,637,541 14.60 15.10 14.40 1,100 100 0.0
17/08/2022
14.60
 12,277,968 14.80 16.20 14.60 17,000 300 0.2
16/08/2022
14.80
 7,766,855 14.90 15.30 14.70 11,300 2,600 0.1
15/08/2022
14.90
 16,913,863 14.80 16.20 14.90 800 110,000 -1.6
12/08/2022
14.80
 11,048,154 14.40 14.90 14.30 26,600 100,200 -1.1
11/08/2022
14.40
 23,159,672 14.50 15.20 14.20 200,000 11,800 2.9
10/08/2022
14.50
 11,029,123 14.70 14.90 14.50 11,000 5,200 0.1
09/08/2022
14.70
 12,466,914 14.80 15 14.40 19,500 400 0.3
08/08/2022
14.80
 13,635,250 14.60 14.90 14.30 2,451,800 10,000 36.1
05/08/2022
14.60
 15,622,325 14.30 14.90 14.10 187,300 36,500 2.2
04/08/2022
14.30
 18,225,646 14.30 14.90 14.10 2,100 1,040,000 -14.8
03/08/2022
14.30
 13,962,660 14 14.40 13.60 3,100 72,162 -1.0
02/08/2022
14
 19,520,537 14.20 14.50 13.80 432,000 128,038 4.4
01/08/2022
14.20
 20,380,286 13.10 14.30 13 360,000 406,000 -0.6
29/07/2022
13.10
 11,319,475 13 13.40 13 0 0 0
28/07/2022
13
 17,226,263 12.30 13.30 12.40 214,600 3,000 2.7
27/07/2022
12.30
 9,565,659 12.20 12.40 11.90 5,000 0 0.1
26/07/2022
12.20
 6,493,031 12.40 12.50 12.20 30,000 10,000 0.2
25/07/2022
12.40
 8,570,451 12.60 12.70 12.20 5,100 39,040 -0.4
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
22/07/2022
12.60
 13,060,524 12.32 13.20 12.60 8,000 0 0.1
21/07/2022
12.32
 17,462,442 12.40 12.56 12 2,100 500 0.0
20/07/2022
12.40
 12,924,387 12 12.72 12.24 2,000 0 0.0
19/07/2022
12
 13,118,580 12.32 13.52 11.84 5,300 39,800 -0.5
18/07/2022
12.32
 9,954,140 12.24 12.64 12.24 100 10 0.0
15/07/2022
12.24
 9,167,545 12.56 13.04 12.24 2,100 480,400 -7.5
14/07/2022
12.56
 18,434,609 11.68 12.72 11.44 2,500 490,700 -7.3
13/07/2022
11.68
 12,045,446 11.44 12.08 11.44 2,300 493,200 -7.2
12/07/2022
11.44
 6,430,163 11.20 11.52 10.96 3,000 543,600 -7.6
11/07/2022
11.20
 8,774,185 11.52 11.76 10.40 1,400 0 0.0
08/07/2022
11.52
 12,213,956 11.04 11.68 10.96 0 358,500 -5.0
07/07/2022
11.04
 5,458,837 11.12 11.28 10.88 4,300 30,400 -0.4
06/07/2022
11.12
 7,487,279 11.60 11.76 10.96 0 61,800 -0.9
05/07/2022
11.60
 5,200,768 12 12.24 11.60 1,200 0 0.0
04/07/2022
12
 6,436,982 11.60 12.40 11.60 0 2,500 -0.0
01/07/2022
11.60
 9,507,509 10.88 11.68 10.72 5,000 3,456,700 -49.0
30/06/2022
10.88
 7,113,840 11.84 12 10.88 2,000 555 0.0
29/06/2022
11.84
 6,556,057 11.76 12.32 11.60 5,100 6,000 -0.0
28/06/2022
11.76
 7,173,508 12 12.16 10.80 1,000,600 0 15.0
27/06/2022
12
 6,316,628 11.36 12.16 11.36 60,400 1,000,000 -13.9
24/06/2022
11.36
 6,545,565 11.36 11.76 11.20 100 0 0.0
23/06/2022
11.36
 5,468,448 11.20 11.44 10.96 3,800 0 0.1
22/06/2022
11.20
 6,909,637 10.64 11.60 9.60 0 2,500 -0.0
21/06/2022
10.64
 8,126,979 9.76 10.72 9.60 1,000 520,500 -6.8
20/06/2022
9.76
 8,595,774 10.64 11.12 9.76 18,000 1,012,100 -12.7
17/06/2022
10.64
 9,606,785 11.60 11.60 10.64 781,200 2,635,800 -24.2
16/06/2022
11.60
 5,066,804 11.60 12.32 11.52 5,000 0 0.1
15/06/2022
11.60
 7,862,749 12.48 12.80 11.36 15,400 1,059,200 -15.7
14/06/2022
12.48
 6,262,983 12.64 12.96 12 19,100 24,000 -0.1
13/06/2022
12.64
 11,138,179 14 14 12.64 13,500 145,200 -2.1
10/06/2022
14
 8,578,586 14.80 14.80 14 16,700 0 0.3
09/06/2022
14.80
 6,584,625 14.64 15.12 14.56 2,058,600 0 38.4
08/06/2022
14.64
 8,160,489 14.08 15.04 14.16 1,200,100 32,400 21.4
07/06/2022
14.08
 15,590,133 14.32 14.56 13.04 1,001,200 0 17.7
06/06/2022
14.32
 8,095,522 14.56 15.12 14.32 7,800 0 0.1
03/06/2022
14.56
 6,862,897 14.80 15.12 14.24 3,300 31,100 -0.5
02/06/2022
14.80
 15,287,426 14.72 15.60 14.64 100,000 11,900 1.7
01/06/2022
14.72
 8,661,081 14.56 14.80 14.16 1,257,000 5,000 22.5
31/05/2022
14.56
 8,407,620 14.40 14.64 14.08 316,500 60,100 4.7
30/05/2022
14.40
 7,587,492 14.32 14.96 14.16 5,000 38,500 -0.6
27/05/2022
14.32
 9,031,687 14.40 14.80 14.08 8,100 0 0.1
26/05/2022
14.40
 8,914,708 14.56 14.96 14.16 32,100 1,300 0.6
25/05/2022
14.56
 12,467,395 13.60 14.80 13.60 42,148 45,700 -0.1
24/05/2022
13.60
 12,857,572 12.88 13.60 12.08 48,700 50,000 -0.0
23/05/2022
12.88
 13,169,921 13.92 14.16 12.56 7,700 60,900 -0.9
20/05/2022
13.92
 8,594,754 13.84 14.40 13.44 3,100 2,000 0.0
19/05/2022
13.84
 13,706,930 13.20 14.16 12.32 42,700 111,700 -1.2
18/05/2022
13.20
 12,252,125 13.44 14.40 13.20 86,700 5,010 1.4
17/05/2022
13.44
 8,189,026 12.24 13.44 11.04 7,600 704,251 -11.0
16/05/2022
12.24
 17,136,549 11.28 12.32 11.28 103,500 2,672,500 -38.8
13/05/2022
11.28
 12,423,743 12.08 12.32 10.88 0 1,876,425 -27.6
12/05/2022
12.08
 6,783,008 13.04 13.04 11.84 184,100 45,000 2.1
11/05/2022
13.04
 3,080,170 12.80 13.20 12.56 1,700 8,000 -0.1
10/05/2022
12.80
 6,564,471 12 12.80 10.80 8,011 230,652 -3.4
09/05/2022
12
 7,402,755 13.28 14 12 10,150 173,500 -2.5
06/05/2022
13.28
 5,032,242 14.72 14.72 13.28 261,100 0 4.5
05/05/2022
14.72
 4,124,962 14.96 15.44 13.52 13,500 6,000 0.1
04/05/2022
14.96
 2,271,245 15.52 15.68 14 3,900 3,340 0.0
29/04/2022
15.52
 4,193,924 15.28 15.92 15.04 300 800 -0.0
28/04/2022
15.28
 3,242,639 15.52 15.76 15.28 1,600 30,900 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |