CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13
0
(0%)

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
(2024-10-23)
-1.50 -10.34% 137,498,715 -21,514,492 -299.3
12.90
14.50
13
2 tháng
(2024-09-23)
-2.10 -13.91% 335,961,551 -35,792,292 -521.3
12.90
16.20
13
3 tháng
(2024-08-26)
-3.70 -22.16% 490,118,171 -42,246,310 -622.8
12.90
16.70
13
6 tháng
(2024-05-27)
-5.50 -29.73% 1,164,462,539 -47,881,520 -720.7
12.90
19.50
13
12 tháng
(2023-11-28)
-4.60 -26.14% 3,805,575,674 -83,667,390 -1,373.6
12.90
21.20
13
24 tháng
(2022-12-05)
3.10 31.31% 9,086,502,170 -22,392,709 -527.1
8
21.20
13
36 tháng
(2021-12-08)
-13.05 -50.10% 11,283,609,137 -39,351,158 -719.5
5.40
27.47
13
60 tháng
(2019-12-19)
9.52 273.82% 13,730,539,797 -46,053,394 -700.8
2.50
29.21
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
14.97
5,504,079 14.68 15.02 14.58 44,600 5,000 1.2
16/04/2021
14.68
14,465,324 15.02 15.12 14.24 10,320 2,300 0.2
15/04/2021
15.02
10,826,131 15.56 15.76 14.97 1,300 331,900 -10.3
14/04/2021
15.56
7,497,113 15.27 15.56 15.07 300 2,000 -0.1
13/04/2021
15.27
15,678,330 15.85 16.10 15.17 4,400 1,400 0.1
12/04/2021
15.85
11,562,225 15.46 15.90 15.46 75,000 4,300 2.3
09/04/2021
15.46
7,316,422 15.46 15.66 15.37 500 100 0.0
08/04/2021
15.46
9,508,307 15.27 15.90 15.22 337,300 12,000 10.2
07/04/2021
15.27
7,979,347 15.12 15.41 15.02 400 13,500 -0.4
06/04/2021
15.12
14,999,396 15.37 15.41 14.97 1,000 300 0.0
05/04/2021
15.37
11,581,403 15.37 15.85 15.37 11,500 1,500 0.3
02/04/2021
15.37
11,833,415 15.22 16.15 15.27 18,200 253,200 -7.5
01/04/2021
15.22
23,709,894 13.85 15.22 13.80 30,800 12,100 0.6
31/03/2021
13.85
8,662,532 13.95 14.14 13.70 0 7,700 -0.2
30/03/2021
13.95
9,904,963 13.80 14.19 13.80 114,600 1,200 3.2
29/03/2021
13.80
6,951,242 13.70 13.95 13.46 81,000 26,000 1.5
26/03/2021
13.70
9,926,029 13.36 13.95 12.53 800 5,000 -0.1
25/03/2021
13.36
4,633,887 13.55 13.70 13.26 0 0 0
24/03/2021
13.55
10,455,831 13.80 13.80 12.92 10,500 0 0.3
23/03/2021
13.80
10,147,916 14.09 14.09 13.60 50,200 0 1.4
22/03/2021
14.09
6,202,476 14.34 14.44 14.00 10,200 0 0.3
19/03/2021
14.34
9,389,769 14.09 14.48 14.09 4,600 1,100 0.1
18/03/2021
14.09
10,968,006 13.70 14.09 13.75 1,100 10,000 -0.3
17/03/2021
13.70
6,388,719 13.46 13.80 13.36 500 0 0.0
16/03/2021
13.46
7,434,568 13.60 13.60 13.26 9,600 10,000 -0.0
15/03/2021
13.60
4,020,400 13.65 13.75 13.51 4,200 16,000 -0.3
12/03/2021
13.65
5,848,179 13.80 13.95 13.46 100 1,100 -0.0
11/03/2021
13.80
12,407,432 13.41 13.95 13.46 200 471,800 -13.2
10/03/2021
13.41
5,273,785 13.16 13.41 13.07 7,000 0 0.2
09/03/2021
13.16
5,654,300 13.51 13.55 13.16 2,600 2,500 0.0
08/03/2021
13.51
8,265,035 13.46 13.95 13.46 157,300 0 4.4
05/03/2021
13.46
8,627,577 13.21 13.70 12.67 25,300 1,600 0.6
04/03/2021
13.21
11,123,497 13.55 13.60 12.58 3,000 3,300 -0.0
03/03/2021
13.55
5,136,873 13.70 13.70 13.41 800 0 0.0
02/03/2021
13.70
6,505,836 13.70 14.00 13.51 43,600 27,700 0.4
01/03/2021
13.70
10,541,419 13.16 13.80 13.11 1,700 556,400 -15.1
26/02/2021
13.16
6,939,065 13.26 13.26 12.77 5,800 8,800 -0.1
25/02/2021
13.26
5,172,586 13.07 13.55 13.02 25,400 18,100 0.2
24/02/2021
13.07
11,917,772 12.77 13.46 12.72 558,100 20,800 14.5
23/02/2021
12.77
9,045,862 12.58 13.07 12.43 0 2,800 -0.1
22/02/2021
12.58
6,552,134 12.58 12.92 12.48 113,200 17,105 2.5
19/02/2021
12.58
4,892,200 12.63 12.77 12.28 70,000 44,800 0.6
18/02/2021
12.63
6,780,889 12.77 12.92 12.23 20,300 7,400 0.3
17/02/2021
12.77
5,567,326 12.38 12.92 12.33 7,700 46,600 -1.0
09/02/2021
12.38
4,240,864 11.74 12.43 10.77 0 21,800 -0.5
08/02/2021
11.74
8,851,621 12.38 12.97 11.16 59,200 67,198 -0.2
05/02/2021
12.38
5,007,011 12.14 12.53 12.04 600 84,750 -2.1
04/02/2021
12.14
4,389,883 12.14 12.67 11.79 4,000 89,900 -2.1
03/02/2021
12.14
8,010,534 11.11 12.18 11.21 108,100 85,000 0.6
02/02/2021
11.11
4,733,443 10.33 11.11 10.08 0 97,000 -2.1
01/02/2021
10.33
6,204,100 10.96 11.45 10.13 158,400 58,900 2.2
29/01/2021
10.96
6,621,802 9.98 10.96 9.00 142,500 50,000 2.0
28/01/2021
9.98
6,970,232 11.06 11.06 9.98 13,400 57,700 -0.9
27/01/2021
11.06
8,381,421 12.23 12.28 11.01 249,500 78,000 4.0
26/01/2021
12.23
10,097,855 13.55 13.55 12.23 267,900 62,600 5.3
25/01/2021
13.55
8,276,177 14.39 14.48 13.55 51,200 134,600 -2.4
22/01/2021
14.39
4,517,400 14.63 14.92 14.39 33,000 58,500 -0.8
21/01/2021
14.63
7,725,288 14.73 15.41 14.53 353,000 68,100 8.5
20/01/2021
14.73
5,078,107 14.63 14.73 13.75 592,500 41,200 16.2
19/01/2021
14.63
11,087,746 14.83 14.92 13.36 1,336,700 100,700 35.7
18/01/2021
14.83
4,307,944 15.17 15.66 14.68 617,700 73,500 16.8
15/01/2021
15.17
4,906,463 14.39 15.51 14.48 813,420 67,400 23.3
14/01/2021
14.39
7,498,326 13.11 14.39 13.11 504,700 67,800 12.5
13/01/2021
13.11
3,684,371 13.07 13.41 13.02 501,100 127,900 10.0
12/01/2021
13.07
8,137,800 12.82 13.16 12.33 500,300 94,700 10.8
11/01/2021
12.82
4,107,900 13.07 13.26 12.77 500 446,400 -11.8
08/01/2021
13.07
3,892,300 13.07 13.21 12.87 4,100 445,800 -11.7
07/01/2021
13.07
3,539,800 12.87 13.36 12.72 146,800 102,030 1.2
06/01/2021
12.87
4,794,331 12.87 13.11 12.38 22,110 127,700 -2.8
05/01/2021
12.87
3,566,640 12.82 12.97 12.58 31,800 83,700 -1.4
04/01/2021
12.82
3,811,500 12.23 13.16 12.23 42,700 73,770 -0.8
31/12/2020
12.23
8,101,600 11.30 12.43 11.25 5,180 100,000 -2.3
30/12/2020
11.30
4,557,004 11.65 11.65 11.21 2,670 81,000 -1.8
29/12/2020
11.65
4,931,923 11.06 11.84 11.06 119,750 135,770 -0.4
28/12/2020
11.06
6,463,960 10.08 11.06 10.28 14,300 124,910 -2.5
25/12/2020
10.08
8,346,189 9.20 10.08 9.15 220,500 0 4.2
24/12/2020
9.20
9,564,760 9.30 9.30 8.51 12,210 403,200 -0.0
23/12/2020
9.30
7,599,327 9.40 9.49 9.10 12,210 403,200 -7.4
22/12/2020
9.40
5,854,572 9.30 9.69 9.15 44,300 73,300 -0.6
21/12/2020
9.30
8,213,390 8.47 9.30 8.51 43,600 56,300 -0.2
18/12/2020
8.47
6,702,468 7.93 8.56 7.93 500 260 0.0
17/12/2020
7.93
5,060,545 8.07 8.12 7.93 108,500 0 1.8
16/12/2020
8.07
3,820,924 7.98 8.12 7.98 7,500 25,000 -0.3
15/12/2020
7.98
5,341,176 7.98 8.17 7.83 6,900 20,000 -0.2
14/12/2020
7.98
6,221,062 7.44 8.12 7.49 9,300 81,970 -1.2
11/12/2020
7.44
3,350,613 7.44 7.54 7.34 0 20,000 -0.3
10/12/2020
7.44
5,025,841 7.68 7.73 7.44 2,600 88,100 -1.3
09/12/2020
7.68
5,187,415 7.58 7.73 7.58 0 37,900 -0.6
08/12/2020
7.58
5,003,949 7.29 7.73 7.29 1,000 61,200 -0.9
07/12/2020
7.29
2,681,483 7.19 7.29 7.19 6,000 73,000 -1.0
04/12/2020
7.19
2,765,717 7.29 7.34 7.19 1,600 42,000 -0.6
03/12/2020
7.29
3,719,322 7.24 7.34 7.19 1,500 173,200 -2.5
02/12/2020
7.24
6,469,310 7.10 7.39 7.00 13,100 44,500 -0.5
01/12/2020
7.10
3,458,745 7.00 7.10 6.80 0 27,700 -0.4
30/11/2020
7.00
3,843,070 7.05 7.73 7.00 1,000 144,500 -2.1
27/11/2020
7.05
3,577,328 7.00 7.10 6.95 850 17,000 -0.2
26/11/2020
7.00
2,180,191 7.00 7.00 6.75 600 1,075 -0.0
25/11/2020
7.00
2,357,838 7.00 7.05 6.90 80,000 23,100 0.8
24/11/2020
7.00
3,724,935 7.05 7.10 6.80 1,000 36,000 -0.5
23/11/2020
7.05
4,229,703 6.95 7.10 6.85 7,910 98,900 0

Chính sách bảo mật | Điều khoản sử dụng |