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)
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
27/04/2018
6.06
 1,126,586 5.69 6.06 5.69 210,700 21,800 3.6
26/04/2018
5.69
 2,186,430 6.16 6.19 5.60 91,900 0 1.7
24/04/2018
6.16
 1,709,953 6.22 6.34 5.75 613,600 15,000 12.0
23/04/2018
6.22
 1,580,626 6.81 6.84 6.22 5,000 36,500 -0.7
20/04/2018
6.81
 1,127,351 6.50 6.81 6.44 123,200 21,100 2.2
19/04/2018
6.50
 1,872,164 6.81 6.81 6.44 100,000 5,300 2.0
18/04/2018
6.81
 1,406,890 6.93 7.09 6.81 112,900 0 2.5
17/04/2018
6.93
 1,855,410 6.93 7.12 6.93 32,200 500 0.7
16/04/2018
6.93
 2,384,617 6.72 6.97 6.53 83,800 5,000 1.7
13/04/2018
6.72
 1,402,705 6.97 7.12 6.72 0 6,000 -0.1
12/04/2018
6.97
 1,552,170 6.78 6.97 6.69 182,600 0 4.0
11/04/2018
6.78
 3,503,626 7.15 7.40 6.78 11,400 1,500 0.2
10/04/2018
7.15
 3,509,165 7.28 7.46 7.12 163,150 1,000 3.7
09/04/2018
7.28
 3,165,906 7.46 7.49 7.28 0 5,000 -0.1
06/04/2018
7.46
 1,999,999 7.49 7.62 7.43 10,300 0 0.2
05/04/2018
7.49
 1,792,991 7.49 7.59 7.43 93,100 2,300 2.2
04/04/2018
7.49
 2,307,406 7.56 7.77 7.37 6,000 0 0.1
03/04/2018
7.56
 3,144,019 7.43 7.74 7.31 95,500 1,100 2.3
02/04/2018
7.43
 1,734,710 7.21 7.49 7.21 97,400 2,200 2.3
30/03/2018
7.21
 1,166,720 7.25 7.28 7.15 100 6,500 -0.1
29/03/2018
7.25
 1,018,163 7.28 7.34 7.15 95,100 0 2.2
28/03/2018
7.28
 1,103,860 7.31 7.31 7.15 95,500 13,000 1.9
27/03/2018
7.31
 1,505,631 7.46 7.62 7.31 5,900 27,000 -0.5
26/03/2018
7.46
 1,620,300 7.31 7.46 7.21 82,700 0 2.0
23/03/2018
7.31
 3,341,630 7.43 7.43 6.84 104,900 18,200 2.0
22/03/2018
7.43
 2,150,470 7.59 7.62 7.34 0 8,000 -0.2
21/03/2018
7.59
 2,017,143 7.62 7.68 7.52 66,300 0 1.6
20/03/2018
7.62
 2,322,928 7.46 7.65 7.37 58,100 0 1.4
19/03/2018
7.46
 3,389,061 7.68 7.74 7.43 14,000 0 0.3
16/03/2018
7.68
 3,448,195 7.56 7.74 7.49 370,600 5,000 9.0
15/03/2018
7.56
 2,825,334 7.37 7.62 7.34 1,800 0 0.0
14/03/2018
7.37
 5,355,398 6.97 7.40 7.03 137,800 35,000 2.4
13/03/2018
6.97
 2,058,435 6.97 7.06 6.87 6,100 0 0.1
12/03/2018
6.97
 1,586,842 7.09 7.21 6.97 0 20,000 -0.5
09/03/2018
7.09
 2,818,156 7.06 7.25 7.03 72,500 0 1.7
08/03/2018
7.06
 1,327,590 7.06 7.15 7.03 3,000 0 0.1
07/03/2018
7.06
 2,834,818 7.25 7.31 6.93 30,500 73,900 -1.0
06/03/2018
7.25
 3,566,370 6.90 7.28 6.87 47,400 11,000 0.8
05/03/2018
6.90
 2,866,524 7.21 7.40 6.90 2,500 0 0.1
02/03/2018
7.21
 2,490,620 7.15 7.25 7.03 53,000 32,100 0.5
01/03/2018
7.15
 5,718,701 7.00 7.34 6.87 2,700 1,132,600 -25.9
28/02/2018
7.00
 3,058,405 7.00 7.15 6.81 152,000 973,000 -18.3
27/02/2018
7.00
 1,522,296 7.00 7.03 6.84 130,100 5,500 2.8
26/02/2018
7.00
 2,722,310 6.97 7.15 6.97 51,500 0 1.2
23/02/2018
6.97
 1,142,420 6.84 7.00 6.81 41,000 104,000 -1.4
22/02/2018
6.84
 1,993,816 7.03 7.03 6.72 36,600 500 0.8
21/02/2018
7.03
 1,744,302 6.90 7.09 6.90 108,200 0 2.4
13/02/2018
6.90
 1,123,906 6.84 6.97 6.81 135,300 19,500 2.6
12/02/2018
6.84
 1,329,400 6.44 6.84 6.47 145,000 0 3.1
09/02/2018
6.44
 2,051,994 6.37 6.44 5.75 303,700 35,700 5.4
08/02/2018
6.37
 1,611,326 6.53 6.53 6.25 184,500 8,400 3.6
07/02/2018
6.53
 2,014,220 6.19 6.78 6.31 10,400 27,390 -0.4
06/02/2018
6.19
 5,511,411 6.31 6.31 5.69 392,700 200,510 3.8
05/02/2018
6.31
 3,497,945 6.93 6.93 6.31 100,500 130,100 -0.7
02/02/2018
6.93
 2,363,440 6.87 7.00 6.78 213,300 60,000 3.4

Chính sách bảo mật | Điều khoản sử dụng |