CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13
-0.20
(-1.52%)
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)
22/04/2019
4.39
 662,725 4.47 4.51 4.39 0 315,100 -3.6
19/04/2019
4.47
 539,214 4.43 4.47 4.43 0 1,000 -0.0
18/04/2019
4.43
 469,494 4.39 4.51 4.35 12,000 0 0.1
17/04/2019
4.39
 303,800 4.43 4.47 4.39 0 0 0
16/04/2019
4.43
 456,610 4.51 4.51 4.39 0 0 0
12/04/2019
4.51
 265,900 4.51 4.55 4.47 0 0 0
11/04/2019
4.51
 384,970 4.55 4.59 4.51 0 0 0
10/04/2019
4.55
 399,761 4.51 4.59 4.47 1,150 0 0.0
09/04/2019
4.51
 845,446 4.59 4.63 4.51 6,800 30,000 -0.3
08/04/2019
4.59
 864,993 4.43 4.63 4.43 2,000 15,000 -0.1
05/04/2019
4.43
 323,650 4.43 4.43 4.39 0 0 0
04/04/2019
4.43
 372,400 4.43 4.47 4.39 0 0 0
03/04/2019
4.43
 272,500 4.43 4.47 4.39 0 0 0
02/04/2019
4.43
 405,100 4.39 4.47 4.39 0 0 0
01/04/2019
4.39
 345,610 4.39 4.43 4.35 0 1,500 -0.0
29/03/2019
4.39
 452,198 4.39 4.43 4.28 0 0 0
28/03/2019
4.39
 385,760 4.39 4.39 4.28 0 0 0
27/03/2019
4.39
 501,015 4.35 4.43 4.31 0 3,000 -0.0
26/03/2019
4.35
 408,914 4.28 4.39 4.28 0 0 0
25/03/2019
4.28
 851,073 4.43 4.43 4.28 1,600 49,300 -0.5
22/03/2019
4.43
 567,200 4.39 4.43 4.35 2,000 0 0.0
21/03/2019
4.39
 728,414 4.55 4.55 4.39 3,200 0 0.0
20/03/2019
4.55
 614,678 4.59 4.59 4.47 0 1,000 -0.0
19/03/2019
4.59
 1,011,351 4.63 4.66 4.55 10,000 20,000 -0.1
18/03/2019
4.63
 693,155 4.63 4.66 4.59 0 30,000 -0.4
15/03/2019
4.63
 464,095 4.70 4.74 4.59 500 20,000 -0.2
14/03/2019
4.70
 625,242 4.66 4.74 4.63 2,500 40,000 -0.4
13/03/2019
4.66
 2,224,692 4.51 4.70 4.55 0 128,000 -1.5
12/03/2019
4.51
 643,690 4.43 4.55 4.39 0 85,000 -1.0
11/03/2019
4.43
 391,103 4.43 4.47 4.39 0 74,000 -0.8
08/03/2019
4.43
 628,230 4.51 4.59 4.43 2,000 360,900 -4.1
07/03/2019
4.51
 920,058 4.55 4.59 4.51 0 361,400 -4.2
06/03/2019
4.55
 1,088,800 4.59 4.66 4.51 0 577,200 -6.7
05/03/2019
4.59
 685,793 4.66 4.74 4.59 0 94,200 -1.1
04/03/2019
4.66
 864,930 4.59 4.66 4.59 2,000 101,500 -1.2
01/03/2019
4.59
 550,580 4.43 4.63 4.51 0 0 0
28/02/2019
4.43
 945,822 4.66 4.66 4.43 0 96,000 -1.1
27/02/2019
4.66
 733,020 4.70 4.70 4.59 0 97,000 -1.2
26/02/2019
4.70
 895,348 4.70 4.78 4.59 92,000 103,000 -0.1
25/02/2019
4.70
 1,828,423 4.70 4.82 4.24 51,300 315,300 -3.2
22/02/2019
4.70
 1,463,272 4.66 4.74 4.55 26,200 195,500 -2.0
21/02/2019
4.66
 1,177,448 4.70 4.74 4.63 26,600 800 0.3
20/02/2019
4.70
 1,699,740 4.59 4.74 4.59 0 10,000 -0.1
19/02/2019
4.59
 1,593,228 4.47 4.66 4.43 9,730 500 0.1
18/02/2019
4.47
 1,082,468 4.31 4.47 4.31 1,000 304,000 -3.4
15/02/2019
4.31
 485,690 4.31 4.39 4.24 2,400 2,500 -0.0
14/02/2019
4.31
 440,502 4.35 4.35 4.24 1,000 47,800 -0.5
13/02/2019
4.35
 418,740 4.35 4.39 4.35 600 4,000 -0.0
12/02/2019
4.35
 613,370 4.28 4.39 4.28 11,400 0 0.1
11/02/2019
4.28
 496,061 4.04 4.28 4.00 500 0 0.0
01/02/2019
4.04
 151,800 4.04 4.04 3.96 3,200 0 0.0
31/01/2019
4.04
 211,720 4.00 4.04 3.96 0 23,000 -0.2
30/01/2019
4.00
 460,951 4.04 4.08 4.00 6,000 3,000 0.0
29/01/2019
4.04
 272,740 4.04 4.04 4.00 0 0 0
28/01/2019
4.04
 255,730 4.08 4.08 4.04 2,000 0 0.0
25/01/2019
4.08
 271,840 4.04 4.16 4.04 5,000 0 0.1
24/01/2019
4.04
 160,810 4.08 4.16 4.04 0 0 0
23/01/2019
4.08
 206,054 4.08 4.08 4.04 0 0 0
22/01/2019
4.08
 187,300 4.16 4.16 4.08 12,000 200 0.1
21/01/2019
4.16
 568,423 4.04 4.16 4.00 200 0 0.0
18/01/2019
4.04
 273,820 4.04 4.08 3.96 3,000 10,000 -0.1
17/01/2019
4.04
 241,202 4.04 4.08 4.00 0 10,000 -0.1
16/01/2019
4.04
 201,928 4.00 4.08 4.00 0 27,500 -0.3
15/01/2019
4.00
 322,646 4.12 4.28 4.00 5,000 20,000 -0.2
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
14/01/2019
4.12
 718,420 3.76 4.12 3.89 0 0 0
11/01/2019
3.76
 584,267 3.82 3.86 3.76 0 0 0
10/01/2019
3.82
 661,966 3.86 3.89 3.82 0 43,700 -0.5
09/01/2019
3.86
 888,940 3.86 3.95 3.86 10,000 52,000 -0.5
08/01/2019
3.86
 427,940 3.86 3.89 3.82 0 35,000 -0.4
07/01/2019
3.86
 303,750 3.82 3.89 3.82 36,500 0 0.5
04/01/2019
3.82
 376,220 3.82 3.82 3.70 100 27,000 -0.3
03/01/2019
3.82
 538,218 3.92 3.92 3.79 2,000 14,000 -0.1
02/01/2019
3.92
 695,390 3.98 4.01 3.92 15,300 0 0.2
28/12/2018
3.98
 622,630 4.01 4.04 3.98 500 119,800 -1.5
27/12/2018
4.01
 2,187,962 3.92 4.07 3.98 78,700 69,000 0.1
26/12/2018
3.92
 675,760 3.89 3.98 3.82 13,800 60,000 -0.6
25/12/2018
3.89
 970,510 4.10 4.10 3.79 55,200 55,000 -0.0
24/12/2018
4.10
 943,891 4.23 4.23 4.10 40,000 25,000 0.2
21/12/2018
4.23
 603,710 4.20 4.23 4.10 0 0 0
20/12/2018
4.20
 730,530 4.17 4.20 4.10 0 0 0
19/12/2018
4.17
 808,170 4.26 4.29 4.14 73,500 42,000 0.4
18/12/2018
4.26
 1,134,040 4.29 4.29 4.17 65,000 65,000 0.0
17/12/2018
4.29
 1,188,215 4.48 4.48 4.29 19,100 0 0.3
14/12/2018
4.48
 935,535 4.54 4.54 4.48 85,000 85,000 0.0
13/12/2018
4.54
 1,122,660 4.51 4.54 4.48 4,000 34,000 -0.4
12/12/2018
4.51
 899,713 4.45 4.51 4.45 300 50,900 -0.7
11/12/2018
4.45
 882,980 4.48 4.54 4.38 80,000 96,000 -0.2
10/12/2018
4.48
 1,781,910 4.54 4.54 4.45 0 0 0
07/12/2018
4.54
 1,970,770 4.35 4.60 4.32 2,000 84,000 -1.2
06/12/2018
4.35
 863,260 4.35 4.38 4.29 0 1,000 -0.0
05/12/2018
4.35
 1,029,004 4.35 4.38 4.26 0 6,000 -0.1
04/12/2018
4.35
 1,166,218 4.35 4.38 4.29 0 14,200 -0.2
03/12/2018
4.35
 1,006,710 4.23 4.38 4.26 0 24,000 -0.3
30/11/2018
4.23
 555,325 4.20 4.23 4.17 2,000 0 0.0
29/11/2018
4.20
 774,770 4.26 4.32 4.20 2,000 0 0.0
28/11/2018
4.26
 830,110 4.23 4.26 4.17 400 0 0.0
27/11/2018
4.23
 823,440 4.26 4.32 4.20 7,000 0 0.1
26/11/2018
4.26
 615,910 4.29 4.29 4.23 7,000 14,000 -0.1
23/11/2018
4.29
 617,740 4.32 4.35 4.23 4,000 0 0.1
22/11/2018
4.32
 837,620 4.29 4.38 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |