CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.30
0
(0%)
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
(2024-08-21) 		-1.20 -7.27% 185,288,500 -7,891,064 -123.8
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 411,759,900 -9,066,104 -142.9
14.10
17.80
15.30
3 tháng
(2024-06-24) 		-2.10 -12.07% 592,370,900 -11,914,909 -191.2
14.10
17.80
15.30
6 tháng
(2024-03-25) 		-4.80 -23.88% 1,747,360,300 -18,476,566 -328.5
14.10
21.20
15.30
12 tháng
(2023-09-26) 		-1.10 -6.71% 4,792,397,700 -26,643,975 -612.2
12.90
21.20
15.30
24 tháng
(2022-10-03) 		5.80 61.05% 9,354,534,010 14,229,501 -20.5
5.40
21.20
15.30
36 tháng
(2021-10-06) 		-3.96 -20.57% 11,308,890,128 -6,985,946 -276.7
5.40
29.21
15.30
60 tháng
(2019-10-17) 		11.64 318.50% 13,416,759,850 -11,639,647 -211.8
2.50
29.21
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
3.48
 956,681 3.48 3.52 3.34 17,000 170,200 -1.2
27/04/2020
3.48
 1,320,424 3.61 3.66 3.48 25,100 80,000 0
24/04/2020
3.61
 883,765 3.61 3.70 3.52 0 63,600 -0.5
23/04/2020
3.61
 1,365,187 3.75 3.88 3.61 300 63,000 -0.5
22/04/2020
3.75
 2,436,013 3.61 3.88 3.34 10,000 100 0.1
21/04/2020
3.61
 3,438,266 3.97 3.97 3.61 21,000 92,000 -0.6
20/04/2020
3.97
 3,708,333 3.97 4.19 3.92 200 100,600 -0.9
17/04/2020
3.97
 2,352,910 3.97 4.10 3.97 0 146,100 -1.3
16/04/2020
3.97
 1,743,869 4.10 4.10 3.97 10,000 86,900 -0.7
15/04/2020
4.10
 2,642,486 4.10 4.28 4.01 52,900 0 0.5
14/04/2020
4.10
 4,487,276 4.01 4.41 3.79 0 220,800 -2.0
13/04/2020
4.01
 2,961,400 3.66 4.01 3.70 1,000 120,700 -1.1
10/04/2020
3.66
 3,898,740 3.34 3.66 3.43 10,080 110,500 -0.8
09/04/2020
3.34
 2,979,432 3.08 3.34 3.12 0 181,000 -1.3
08/04/2020
3.08
 1,200,015 3.08 3.08 2.90 15,700 52,200 -0.2
07/04/2020
3.08
 1,591,173 3.08 3.17 2.94 1,000 50,000 -0.3
06/04/2020
3.08
 1,644,665 2.90 3.08 2.90 2,000 60,900 -0.4
03/04/2020
2.90
 1,221,274 2.72 2.90 2.72 0 59,600 -0.4
01/04/2020
2.72
 1,090,562 2.54 2.76 2.45 0 74,700 -0.4
31/03/2020
2.54
 937,446 2.50 2.63 2.41 10,900 30,600 -0.1
30/03/2020
2.50
 1,228,550 2.76 2.76 2.50 38,600 42,000 -0.0
27/03/2020
2.76
 675,626 2.85 2.85 2.72 121,000 0 0.8
26/03/2020
2.85
 851,909 2.94 2.94 2.81 0 42,300 -0.3
25/03/2020
2.94
 1,091,673 2.72 2.94 2.76 0 56,400 -0.4
24/03/2020
2.72
 738,401 2.72 2.76 2.59 4,700 47,600 -0.3
23/03/2020
2.72
 1,842,531 2.99 2.99 2.72 89,600 87,600 0.0
20/03/2020
2.99
 1,032,785 2.99 2.99 2.85 0 272,000 -1.8
19/03/2020
2.99
 1,492,440 3.03 3.03 2.85 326,400 121,800 1.4
18/03/2020
3.03
 1,051,446 3.12 3.21 2.90 200 40,400 -0.3
17/03/2020
3.12
 1,417,098 2.90 3.12 2.72 0 412,375 -2.7
16/03/2020
2.90
 1,192,362 2.94 2.99 2.76 0 32,112 -0.2
13/03/2020
2.94
 2,741,255 2.94 2.99 2.68 0 12,700 -0.1
12/03/2020
2.94
 2,409,365 3.12 3.12 2.81 50,000 500 0.3
11/03/2020
3.12
 1,524,642 3.12 3.30 2.81 118,000 30,000 0.6
10/03/2020
3.12
 3,736,132 3.43 3.43 3.12 0 8,000 -0.1
09/03/2020
3.43
 969,721 3.79 3.79 3.43 0 0 0
06/03/2020
3.79
 1,178,796 3.79 3.88 3.66 10,000 5,700 0.0
05/03/2020
3.79
 3,266,095 3.75 4.01 3.70 10,000 189,200 -1.6
04/03/2020
3.75
 1,292,165 3.79 3.79 3.57 0 1,100 -0.0
03/03/2020
3.79
 1,878,568 3.66 3.88 3.70 10,000 110,350 -0.9
02/03/2020
3.66
 2,083,975 3.52 3.83 3.57 6,700 18,000 -0.1
28/02/2020
3.52
 2,391,691 3.21 3.52 3.08 500 0 0.0
27/02/2020
3.21
 581,729 3.08 3.21 3.03 150 31,000 -0.2
26/02/2020
3.08
 939,484 2.99 3.08 2.90 10,000 54,700 -0.3
25/02/2020
2.99
 1,344,925 2.90 2.99 2.90 66,500 797,300 -4.8
24/02/2020
2.90
 580,899 3.21 3.21 2.90 22,600 211,700 -1.3
21/02/2020
3.21
 541,060 3.21 3.21 3.12 30,000 112,500 -0.6
20/02/2020
3.21
 258,190 3.17 3.21 3.12 30,000 50,000 -0.1
19/02/2020
3.17
 402,979 3.17 3.17 3.12 10,000 104,000 -0.7
18/02/2020
3.17
 272,810 3.21 3.21 3.12 20,000 70,000 -0.3
17/02/2020
3.21
 131,747 3.21 3.21 3.17 25,500 9,200 0.1
14/02/2020
3.21
 218,388 3.21 3.21 3.12 50,000 3,000 0.3
13/02/2020
3.21
 427,410 3.25 3.25 3.12 28,000 150,000 -0.8
12/02/2020
3.25
 414,875 3.17 3.25 3.17 11,300 10,600 0.0
11/02/2020
3.17
 403,549 3.17 3.21 2.85 74,400 0 0.5
10/02/2020
3.17
 884,600 3.17 3.17 3.12 0 0 0
07/02/2020
3.17
 672,134 3.21 3.21 3.12 11,500 13,900 -0.0
06/02/2020
3.21
 1,095,250 2.94 3.21 2.94 9,300 195,000 -1.2
05/02/2020
2.94
 932,570 2.90 3.03 2.90 0 345,000 -2.3
04/02/2020
2.90
 564,130 3.03 3.12 2.90 1,000 302,500 -2.0
03/02/2020
3.03
 1,216,612 3.17 3.17 2.85 130,500 95,600 0.2
31/01/2020
3.17
 435,525 3.25 3.25 3.12 15,000 500 0.1
30/01/2020
3.25
 332,532 3.34 3.34 3.21 0 14,700 -0.1
22/01/2020
3.34
 365,600 3.30 3.39 3.30 10,000 100 0.1
21/01/2020
3.30
 544,700 3.34 3.39 3.30 0 200 -0.0
20/01/2020
3.34
 308,935 3.34 3.34 3.30 5,000 0 0.0
17/01/2020
3.34
 262,030 3.39 3.39 3.30 20,000 100,000 -0.6
16/01/2020
3.39
 614,700 3.34 3.39 3.30 0 50,000 -0.4
15/01/2020
3.34
 165,877 3.34 3.34 3.30 0 0 0
14/01/2020
3.34
 283,950 3.39 3.39 3.30 900 0 0.0
13/01/2020
3.39
 275,701 3.39 3.43 3.30 14,400 0 0.1
10/01/2020
3.39
 578,163 3.30 3.43 3.30 1,400 0 0.0
09/01/2020
3.30
 260,625 3.25 3.34 3.25 0 0 0
08/01/2020
3.25
 201,158 3.39 3.39 3.25 100 0 0.0
07/01/2020
3.39
 353,799 3.39 3.43 3.30 0 0 0
06/01/2020
3.39
 342,710 3.43 3.43 3.30 15,000 0 0.1
03/01/2020
3.43
 267,930 3.48 3.48 3.43 51,080 0 0.4
02/01/2020
3.48
 220,907 3.43 3.48 3.39 14,400 0 0.1
31/12/2019
3.43
 171,525 3.43 3.43 3.39 0 0 0
30/12/2019
3.43
 445,100 3.43 3.48 3.39 92,400 400 0.7
27/12/2019
3.43
 237,975 3.43 3.43 3.34 58,500 30,000 0.2
26/12/2019
3.43
 212,415 3.48 3.48 3.39 30,000 30,000 0
25/12/2019
3.48
 149,350 3.43 3.48 3.39 1,500 0 0.0
24/12/2019
3.43
 136,519 3.43 3.43 3.39 20,100 34,000 -0.1
23/12/2019
3.43
 73,063 3.43 3.48 3.39 0 0 0
20/12/2019
3.43
 208,017 3.48 3.48 3.39 15,300 31,500 -0.1
19/12/2019
3.48
 127,278 3.48 3.48 3.43 0 0 0
18/12/2019
3.48
 238,910 3.48 3.52 3.43 52,700 5,000 0.4
17/12/2019
3.48
 135,825 3.48 3.48 3.43 5,000 0 0.0
16/12/2019
3.48
 247,618 3.48 3.52 3.48 0 0 0
13/12/2019
3.48
 162,995 3.48 3.52 3.43 0 0 0
12/12/2019
3.48
 882,393 3.39 3.48 3.39 0 18,100 -0.1
11/12/2019
3.39
 124,730 3.39 3.43 3.39 0 500 -0.0
10/12/2019
3.39
 230,741 3.48 3.48 3.39 0 0 0
09/12/2019
3.48
 263,480 3.43 3.48 3.39 0 75,000 -0.6
06/12/2019
3.43
 151,072 3.43 3.48 3.43 0 0 0
05/12/2019
3.43
 191,490 3.48 3.52 3.43 0 0 0
04/12/2019
3.48
 181,991 3.39 3.48 3.34 0 7,500 -0.1
03/12/2019
3.39
 232,665 3.48 3.48 3.39 40,000 0 0.3
02/12/2019
3.48
 388,990 3.57 3.57 3.43 0 1,850 -0.0

Chính sách bảo mật | Điều khoản sử dụng |