CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.10
0.10
(0.77%)
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
(2024-10-23) 		-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)
02/07/2020
5.62
 1,510,085 5.66 5.71 5.57 31,600 57,000 -0.3
01/07/2020
5.66
 2,080,656 5.26 5.66 5.22 1,000 55,000 -0.7
30/06/2020
5.26
 2,945,980 5.26 5.48 5.04 2,100 112,600 -1.3
29/06/2020
5.26
 3,554,815 5.71 5.71 5.17 800 98,000 -1.2
26/06/2020
5.71
 2,456,046 5.89 5.97 5.66 0 99,900 -1.3
25/06/2020
5.89
 2,369,175 5.84 5.89 5.62 500 0 0.0
24/06/2020
5.84
 2,340,365 6.15 6.20 5.80 3,000 63,575 -0.8
23/06/2020
6.15
 5,140,305 5.80 6.38 5.62 1,900 115,000 -1.6
22/06/2020
5.80
 3,408,413 5.71 5.97 5.75 0 95,520 -1.3
19/06/2020
5.71
 1,898,846 5.57 5.80 5.62 0 98,000 -1.2
18/06/2020
5.57
 1,697,638 5.66 5.71 5.48 0 203,900 -2.6
17/06/2020
5.66
 3,474,400 5.62 6.02 5.62 2,100 17,500 -0.0
16/06/2020
5.62
 2,419,970 5.48 5.80 5.57 2,100 17,500 -0.2
15/06/2020
5.48
 2,891,536 5.71 5.97 5.39 1,060 132,250 -1.7
12/06/2020
5.71
 4,320,140 5.22 5.71 4.77 700 20,300 -0.2
11/06/2020
5.22
 4,918,267 5.80 5.97 5.22 0 227,200 -2.9
10/06/2020
5.80
 3,071,667 6.06 6.06 5.66 600 181,180 -2.4
09/06/2020
6.06
 4,561,366 5.66 6.20 5.39 1,500 185,500 -2.3
08/06/2020
5.66
 6,306,167 5.17 5.66 5.26 600 277,500 -3.5
05/06/2020
5.17
 8,884,319 4.73 5.17 4.86 0 138,900 -1.6
04/06/2020
4.73
 5,346,944 4.32 4.73 4.37 600 216,700 -2.3
03/06/2020
4.32
 3,888,471 4.01 4.37 4.01 27,500 186,000 -1.5
02/06/2020
4.01
 3,210,787 3.97 4.10 3.97 100 1,081,450 -9.8
01/06/2020
3.97
 2,254,082 3.92 4.06 3.92 0 637,400 -5.7
29/05/2020
3.92
 2,017,501 3.97 4.01 3.83 0 378,100 -3.3
28/05/2020
3.97
 1,254,790 4.01 4.06 3.97 0 107,100 -1.0
27/05/2020
4.01
 2,253,236 4.15 4.19 4.01 10,000 102,500 0
26/05/2020
4.15
 3,239,464 4.01 4.19 3.97 0 145,200 -1.3
25/05/2020
4.01
 1,422,144 3.92 4.01 3.92 0 236,300 -2.1
22/05/2020
3.92
 1,567,130 3.88 4.06 3.83 1,800 94,600 -0.8
21/05/2020
3.88
 2,602,360 3.92 3.97 3.79 800 54,000 -0.5
20/05/2020
3.92
 1,713,327 3.92 3.97 3.83 0 20,050 -0.2
19/05/2020
3.92
 2,556,800 4.01 4.15 3.92 4,100 0 0.0
18/05/2020
4.01
 2,557,985 4.01 4.10 3.79 1,000 167,800 -1.5
15/05/2020
4.01
 2,421,293 4.15 4.24 3.97 500 235,600 -2.2
14/05/2020
4.15
 1,996,641 4.10 4.24 4.01 0 84,882 -0.8
13/05/2020
4.10
 2,838,012 3.88 4.19 3.79 0 354,300 -3.3
12/05/2020
3.88
 1,097,600 3.92 3.92 3.79 1,000 20,100 -0.2
11/05/2020
3.92
 1,322,730 3.92 4.01 3.88 7,000 63,600 -0.5
08/05/2020
3.92
 1,830,317 3.83 4.01 3.79 0 114,300 -1.0
07/05/2020
3.83
 1,644,398 3.61 3.83 3.57 0 147,100 -1.2
06/05/2020
3.61
 1,322,900 3.52 3.61 3.48 0 169,600 -1.3
05/05/2020
3.52
 737,510 3.52 3.57 3.48 0 94,500 -0.7
04/05/2020
3.52
 647,090 3.57 3.61 3.48 1,000 113,700 -0.9
29/04/2020
3.57
 614,600 3.48 3.57 3.43 1,000 98,500 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |