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)
21/11/2018
4.29
 471,900 4.26 4.32 4.20 0 0 0
20/11/2018
4.26
 794,058 4.35 4.38 3.92 5,000 4,000 0.0
19/11/2018
4.35
 932,080 4.23 4.35 4.23 0 2,000 -0.0
16/11/2018
4.23
 781,500 4.20 4.32 4.17 0 0 0
15/11/2018
4.20
 825,318 4.29 4.29 4.20 0 0 0
14/11/2018
4.29
 817,254 4.29 4.35 4.20 60,000 0 0.8
13/11/2018
4.29
 874,158 4.32 4.32 4.17 7,000 7,500 -0.0
12/11/2018
4.32
 917,539 4.26 4.32 4.20 11,600 0 0.2
09/11/2018
4.26
 832,181 4.42 4.42 4.26 2,000 0 0.0
08/11/2018
4.42
 876,011 4.38 4.45 4.38 22,500 8,000 0.2
07/11/2018
4.38
 848,240 4.38 4.45 4.29 0 0 0
06/11/2018
4.38
 1,103,260 4.45 4.48 4.38 2,200 7,000 -0.1
05/11/2018
4.45
 1,013,560 4.42 4.48 4.29 0 0 0
02/11/2018
4.42
 1,350,530 4.26 4.42 4.26 8,000 0 0.1
01/11/2018
4.26
 1,064,420 4.42 4.48 4.26 7,000 0 0.1
31/10/2018
4.42
 1,365,511 4.20 4.45 4.23 5,610 0 0.1
30/10/2018
4.20
 994,207 4.17 4.23 4.14 31,000 2,000 0.4
29/10/2018
4.17
 953,910 4.17 4.17 4.07 27,500 0 0.4
26/10/2018
4.17
 1,222,022 4.20 4.32 4.17 401,100 61,300 4.7
25/10/2018
4.20
 1,085,540 4.20 4.20 3.89 146,000 0 2.0
24/10/2018
4.20
 984,180 4.32 4.35 4.20 4,500 5,000 -0.0
23/10/2018
4.32
 3,665,501 4.48 4.54 4.23 47,500 170,000 -1.7
22/10/2018
4.48
 1,380,540 4.48 4.54 4.42 27,000 182,900 -2.2
19/10/2018
4.48
 1,058,687 4.45 4.48 4.29 108,700 75,900 0.5
18/10/2018
4.45
 918,129 4.54 4.54 4.42 93,400 10,100 1.2
17/10/2018
4.54
 1,025,653 4.45 4.57 4.48 56,000 26,500 0.4
16/10/2018
4.45
 1,185,001 4.38 4.48 4.20 449,600 233,000 3.1
15/10/2018
4.38
 1,170,737 4.51 4.54 4.38 479,500 0 6.9
12/10/2018
4.51
 1,603,145 4.42 4.60 4.23 364,100 31,000 4.8
11/10/2018
4.42
 3,519,352 4.88 4.88 4.42 227,400 58,000 2.4
10/10/2018
4.88
 905,162 4.91 4.94 4.82 45,000 0 0.7
09/10/2018
4.91
 983,310 4.91 4.98 4.88 200 149,200 -2.4
08/10/2018
4.91
 1,404,674 5.01 5.07 4.91 41,300 520,000 -7.6
05/10/2018
5.01
 1,435,779 5.16 5.16 4.98 35,700 40,000 -0.1
04/10/2018
5.16
 1,232,138 4.98 5.16 4.98 21,800 0 0.4
03/10/2018
4.98
 1,615,495 4.98 5.07 4.94 2,200 0 0.0
02/10/2018
4.98
 2,045,198 5.13 5.19 4.98 34,100 5,000 0.5
01/10/2018
5.13
 1,528,683 5.22 5.29 5.10 70,000 8,000 1.0
28/09/2018
5.22
 1,253,750 5.29 5.32 5.22 17,000 18,000 -0.0
27/09/2018
5.29
 2,191,145 5.16 5.32 5.16 60,000 51,000 0.2
26/09/2018
5.16
 1,590,210 5.16 5.22 5.01 69,200 22,800 0.8
25/09/2018
5.16
 1,911,870 5.16 5.26 5.13 47,300 2,700 0.7
24/09/2018
5.16
 1,366,990 5.16 5.22 5.07 60,000 1,000 1.0
21/09/2018
5.16
 1,507,605 5.16 5.29 5.07 18,000 53,400 -0.6
20/09/2018
5.16
 1,933,016 5.07 5.16 5.04 11,600 79,200 -1.1
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

Chính sách bảo mật | Điều khoản sử dụng |