CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12
0.40
(3.45%)
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)
03/11/2021
21.58
 9,031,750 21.84 22.11 21.32 11,684 2,900 0.4
02/11/2021
21.84
 9,968,470 21.26 21.84 21.16 15,800 1,600 0.6
01/11/2021
21.26
 12,126,398 20.26 21.37 20.26 73,320 101,200 -1.2
29/10/2021
20.26
 4,400,628 20.26 20.53 19.95 100 1,000 -0.0
28/10/2021
20.26
 8,686,829 19.84 20.63 19.84 2,900 10,000 -0.3
27/10/2021
19.84
 3,855,600 19.47 19.84 19.42 100 22,800 -0.8
26/10/2021
19.47
 2,819,000 19.26 19.58 18.95 500 14,200 -0.5
25/10/2021
19.26
 4,293,400 19.74 19.79 19.21 1,300 3,000 -0.1
22/10/2021
19.74
 3,971,100 19.95 20.05 19.58 400 2,000 -0.1
21/10/2021
19.95
 2,645,400 20.21 20.42 19.89 500 23,200 -0.9
20/10/2021
20.21
 5,604,400 20.11 20.42 19.63 0 0 0
19/10/2021
20.11
 4,186,000 20.11 20.42 20 100 4,800 -0.2
18/10/2021
20.11
 4,655,600 19.95 20.47 19.84 1,500 140,500 0
15/10/2021
19.95
 3,495,400 19.89 20.26 19.89 1,200 476,500 -18.1
14/10/2021
19.89
 4,635,800 19.74 20.26 19.74 0 1,350,600 -51.3
13/10/2021
19.74
 1,905,300 19.74 19.95 19.68 0 250,000 -9.4
12/10/2021
19.74
 3,794,100 20.11 20.26 19.74 5,400 542,000 -20.3
11/10/2021
20.11
 3,753,500 19.68 20.11 19.68 2,400 28,500 -1.0
08/10/2021
19.68
 3,416,300 19.58 19.84 19.42 500 0 0.0
07/10/2021
19.58
 3,466,775 19.26 19.68 19.11 5,500 0 0.2
06/10/2021
19.26
 2,742,000 19.37 19.47 19.05 800 200,000 -7.2
05/10/2021
19.37
 4,127,794 18.16 19.47 17.89 3,300 4,900 -0.1
04/10/2021
18.16
 5,625,768 18.74 18.89 17.89 500 306,500 -10.6
01/10/2021
18.74
 3,671,648 19.11 19.32 18.68 28,600 39,100 -0.4
30/09/2021
19.11
 1,793,633 19.05 19.26 19.05 200 10,650 -0.4
29/09/2021
19.05
 2,800,504 19.47 19.53 18.95 0 47,100 -1.7
28/09/2021
19.47
 3,934,459 18.95 19.58 18.63 2,900 15,300 -0.4
27/09/2021
18.95
 6,086,991 20.21 20.37 18.89 5,900 5,150 0.0
24/09/2021
20.21
 2,805,678 20.32 20.53 20.05 40 1,300 -0.0
23/09/2021
20.32
 4,272,810 20.37 20.58 20.26 800 74,900 -2.9
22/09/2021
20.37
 2,976,626 20.37 20.63 20.11 600 0 0.0
21/09/2021
20.37
 4,522,009 20.68 20.79 20 2,200 18,100 -0.6
20/09/2021
20.68
 4,476,985 21.05 21.32 20.63 500 0 0.0
17/09/2021
21.05
 6,353,987 20.32 21.21 20.26 1,382,300 477,300 36.2
16/09/2021
20.32
 3,290,583 20.58 20.68 20.16 4,100 28,300 -0.9
15/09/2021
20.58
 5,637,300 20.58 20.74 20.11 0 800 -0.0
14/09/2021
20.58
 3,658,779 21.05 21.11 20.58 254,900 3,800 9.9
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

Chính sách bảo mật | Điều khoản sử dụng |