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)
19/09/2018
5.07
 1,457,962 5.13 5.16 5.01 40,200 69,400 -0.5
18/09/2018
5.13
 1,672,909 5.04 5.16 4.91 293,200 13,500 4.6
17/09/2018
5.04
 3,190,647 4.76 5.07 4.73 70,000 198,000 -2.1
14/09/2018
4.76
 1,751,951 4.70 4.79 4.70 204,200 46,400 2.4
13/09/2018
4.70
 1,331,880 4.63 4.76 4.63 113,600 28,200 1.3
12/09/2018
4.63
 1,240,550 4.70 4.73 4.57 34,600 57,000 -0.3
11/09/2018
4.70
 1,359,360 4.54 4.70 4.51 247,700 16,500 3.5
10/09/2018
4.54
 1,081,110 4.60 4.66 4.51 10,800 14,000 -0.0
07/09/2018
4.60
 1,050,225 4.51 4.60 4.48 36,600 19,500 0.3
06/09/2018
4.51
 921,950 4.51 4.54 4.45 749,900 752,400 -0.0
05/09/2018
4.51
 1,247,510 4.51 4.57 4.42 8,000 14,550 -0.1
04/09/2018
4.51
 1,570,400 4.73 4.73 4.51 10,000 31,500 -0.3
31/08/2018
4.73
 1,299,904 4.82 4.88 4.73 14,100 10,000 0.1
30/08/2018
4.82
 1,255,450 4.79 4.82 4.70 46,000 16,000 0.5
29/08/2018
4.79
 1,241,600 4.85 4.85 4.76 2,000 16,000 -0.2
28/08/2018
4.85
 1,656,284 4.79 4.88 4.73 28,000 325,000 -4.6
27/08/2018
4.79
 2,855,664 4.60 4.79 4.54 0 631,100 -9.3
24/08/2018
4.60
 973,915 4.60 4.63 4.51 8,800 52,000 -0.6
23/08/2018
4.60
 1,078,953 4.57 4.63 4.54 29,500 170,000 -2.1
22/08/2018
4.57
 1,110,520 4.63 4.70 4.42 10,100 0 0.2
21/08/2018
4.63
 1,307,810 4.51 4.63 4.45 19,000 0 0.3
20/08/2018
4.51
 1,073,414 4.54 4.54 4.45 7,500 0 0.1
17/08/2018
4.54
 1,009,280 4.51 4.60 4.51 11,600 0 0.2
16/08/2018
4.51
 1,180,510 4.51 4.57 4.35 19,400 0 0.3
15/08/2018
4.51
 1,486,090 4.73 4.79 4.51 11,800 0 0.2
14/08/2018
4.73
 1,119,451 4.79 4.79 4.66 17,900 0 0.3
13/08/2018
4.79
 1,311,262 4.63 4.79 4.63 15,200 21,000 -0.1
10/08/2018
4.63
 1,430,820 4.54 4.63 4.48 47,700 70,000 -0.3
09/08/2018
4.54
 1,581,590 4.45 4.66 4.48 52,800 0 0.8
08/08/2018
4.45
 1,662,880 4.26 4.48 4.26 0 0 0
07/08/2018
4.26
 1,004,150 4.20 4.32 4.20 25,000 40,000 -0.2
06/08/2018
4.20
 1,203,990 4.32 4.35 4.20 1,500 0 0.0
03/08/2018
4.32
 1,178,471 4.29 4.38 4.29 4,000 150,000 -2.0
02/08/2018
4.29
 949,300 4.35 4.35 4.23 5,000 0 0.1
01/08/2018
4.35
 1,072,143 4.35 4.42 4.26 17,800 5,000 0.2
31/07/2018
4.35
 1,394,883 4.32 4.42 4.26 220,200 3,000 3.0
30/07/2018
4.32
 919,831 4.26 4.35 4.23 52,000 0 0.7
27/07/2018
4.26
 1,048,080 4.17 4.29 4.17 15,800 200 0.2
26/07/2018
4.17
 1,094,347 4.14 4.17 4.01 120,900 122,000 -0.0
25/07/2018
4.14
 1,164,820 4.32 4.35 4.14 40,100 0 0.5
24/07/2018
4.32
 1,163,330 4.38 4.45 4.10 150,100 0 2.1
23/07/2018
4.38
 1,398,300 4.48 4.51 4.35 301,000 10,000 4.1
20/07/2018
4.48
 1,391,820 4.29 4.48 4.29 318,400 5,000 4.4
19/07/2018
4.29
 1,263,610 4.42 4.45 4.29 227,400 0 3.2
18/07/2018
4.42
 1,539,291 4.07 4.42 4.07 80,000 0 1.1
17/07/2018
4.07
 1,178,270 3.98 4.07 3.92 180,140 90,000 1.1
16/07/2018
3.98
 964,910 3.92 4.01 3.89 6,200 0 0.1
13/07/2018
3.92
 1,270,250 3.79 3.92 3.79 117,700 1,300 1.4
12/07/2018
3.79
 931,562 3.67 3.79 3.64 154,800 5,000 1.8
11/07/2018
3.67
 1,855,015 3.73 3.73 3.58 1,023,000 0 12.1
10/07/2018
3.73
 994,610 3.73 3.79 3.70 76,800 0 0.9
09/07/2018
3.73
 1,013,549 3.76 3.86 3.67 15,000 12,000 0.0
06/07/2018
3.76
 1,196,515 3.58 3.82 3.26 22,800 47,000 -0.3
05/07/2018
3.58
 955,820 3.79 3.79 3.45 56,500 47,300 0.1
04/07/2018
3.79
 999,140 3.67 3.79 3.42 53,000 52,700 0.0
03/07/2018
3.67
 1,311,070 4.01 4.07 3.67 140,300 75,100 0.8
02/07/2018
4.01
 835,360 4.20 4.20 3.89 11,000 33,500 -0.3
29/06/2018
4.20
 925,620 4.26 4.29 3.98 8,100 0 0.1
28/06/2018
4.26
 1,042,590 4.35 4.35 3.92 63,000 0 0.9
27/06/2018
4.35
 1,069,367 4.45 4.54 4.35 12,200 0 0.2
26/06/2018
4.45
 1,009,520 4.60 4.60 4.45 25,300 1,000 0.3
25/06/2018
4.60
 922,830 4.51 4.73 4.45 37,000 25,000 0.2
22/06/2018
4.51
 1,181,088 4.45 4.51 4.35 2,000 18,000 -0.2
21/06/2018
4.45
 1,144,330 4.57 4.63 4.45 31,400 10,000 0.3
20/06/2018
4.57
 1,073,690 4.38 4.60 4.35 16,000 0 0.2
19/06/2018
4.38
 1,986,880 4.57 4.57 4.14 4,100 38,500 -0.5
18/06/2018
4.57
 991,210 4.82 4.88 4.57 1,000 16,500 -0.2
15/06/2018
4.82
 824,750 4.82 4.88 4.54 86,300 105,200 -0.3
14/06/2018
4.82
 1,150,000 5.04 5.07 4.82 60,600 294,700 -3.7
13/06/2018
5.04
 1,034,165 4.94 5.04 4.91 57,500 5,000 0.8
12/06/2018
4.94
 1,315,949 5.19 5.19 4.88 220,100 22,000 3.2
11/06/2018
5.19
 1,196,580 5.26 5.29 5.13 14,200 2,700 0.2
08/06/2018
5.26
 1,056,366 5.22 5.32 5.16 20,900 3,000 0.3
07/06/2018
5.22
 1,230,870 5.38 5.38 5.22 213,900 74,100 2.4
06/06/2018
5.38
 1,091,210 5.32 5.44 5.19 2,700 0 0.0
05/06/2018
5.32
 1,202,240 5.26 5.41 5.19 133,200 0 2.3
04/06/2018
5.26
 1,355,169 5.16 5.32 5.07 60,600 0 1.0
01/06/2018
5.16
 1,767,176 5.19 5.29 5.10 260,400 0 4.4
31/05/2018
5.19
 2,306,360 4.76 5.19 4.70 632,900 19,100 9.9
30/05/2018
4.76
 1,161,200 4.73 4.85 4.26 185,900 27,100 2.4
29/05/2018
4.73
 1,307,361 4.32 4.73 4.32 245,200 0 3.7
28/05/2018
4.32
 1,662,038 4.76 4.76 4.32 64,000 69,900 -0.1
25/05/2018
4.76
 1,259,571 4.98 5.01 4.76 19,200 2,500 0.3
24/05/2018
4.98
 1,467,830 5.13 5.22 4.88 413,000 17,100 6.5
23/05/2018
5.13
 1,717,499 4.66 5.13 4.48 923,600 26,400 13.9
22/05/2018
4.66
 1,911,040 5.07 5.07 4.60 136,200 54,000 1.2
21/05/2018
5.07
 782,511 5.07 5.16 4.91 172,600 7,000 2.7
18/05/2018
5.07
 1,338,401 5.10 5.13 4.63 132,200 25,000 1.7
17/05/2018
5.10
 1,095,400 5.19 5.22 5.04 200,000 10,000 3.1
16/05/2018
5.19
 1,024,080 5.26 5.35 5.13 50,500 25,800 0.4
15/05/2018
5.26
 1,450,872 5.44 5.50 5.22 80,100 0 1.4
14/05/2018
5.44
 716,442 5.47 5.53 5.44 23,500 0 0.4
11/05/2018
5.47
 1,260,730 5.47 5.57 5.35 9,500 22,500 -0.2
10/05/2018
5.47
 1,414,090 5.78 5.88 5.41 61,700 0 1.1
09/05/2018
5.78
 1,007,634 5.88 5.91 5.75 100 0 0.0
08/05/2018
5.88
 1,006,430 6.00 6.06 5.88 3,219,666 3,098,366 2.3
07/05/2018
6.00
 894,390 5.78 6.03 5.78 82,200 30,500 1.0
04/05/2018
5.78
 1,072,630 5.91 6.00 5.75 20,300 72,300 -1.0
03/05/2018
5.91
 1,374,120 5.78 5.91 5.53 304,300 24,400 5.2
02/05/2018
5.78
 969,548 6.06 6.16 5.63 31,400 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |