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
(2024-08-19) 		-0.60 -3.77% 189,946,900 -7,569,617 -118.9
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 397,638,900 -9,035,904 -142.4
14.10
17.80
15.30
3 tháng
(2024-06-20) 		-2.90 -15.93% 597,211,700 -12,800,919 -207.4
14.10
18.20
15.30
6 tháng
(2024-03-22) 		-4.70 -23.50% 1,763,942,200 -19,698,567 -353.1
14.10
21.20
15.30
12 tháng
(2023-09-25) 		-0.80 -4.97% 4,816,962,900 -26,636,348 -612.1
12.90
21.20
15.30
24 tháng
(2022-09-29) 		5 48.54% 9,359,826,299 12,567,958 -37.8
5.40
21.20
15.30
36 tháng
(2021-10-04) 		-2.86 -15.74% 11,304,522,690 -7,263,346 -286.9
5.40
29.21
15.30
60 tháng
(2019-10-15) 		11.51 303.73% 13,403,181,391 -11,549,147 -210.8
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)
25/04/2024
18.70
 15,200,800 18.60 18.70 18.20 2,100 636,500 -11.7
24/04/2024
18.60
 23,524,400 17.50 18.80 16.20 96,400 683,900 -10.8
23/04/2024
17.90
 17,845,700 18.40 18.60 17.50 141,512 265,300 -2.3
22/04/2024
18.40
 24,245,900 18 18.90 17.60 321,900 227,200 1.7
19/04/2024
17.40
 44,780,400 16.80 18.60 16.80 1,215,100 1,881,547 -12.8
17/04/2024
18.60
 20,095,800 19.10 19.60 18.60 265,400 669,500 -7.8
16/04/2024
19.30
 38,191,800 19 19.40 18.60 578,600 151,600 8.2
15/04/2024
19
 50,484,900 20.80 21.40 19 1,878,000 661,000 23.0
12/04/2024
20.80
 29,047,600 20.10 20.90 19.80 147,600 18,810 2.7
11/04/2024
20.10
 19,546,200 19.70 20.30 19.40 411,200 66,100 7.0
10/04/2024
19.80
 11,607,500 20.10 20.30 19.70 1,400 275,100 -5.5
09/04/2024
20.20
 19,817,300 19.50 20.20 19.40 627,300 247,963 7.5
08/04/2024
19.50
 15,236,400 19.80 20 19.50 1,300 375,000 -7.4
05/04/2024
19.80
 27,475,400 20.30 20.40 19.80 9,900 803,200 -15.9
04/04/2024
20.40
 20,885,300 20.30 20.90 20.30 57,100 60,200 -0.1
03/04/2024
20.80
 23,453,600 21.30 21.50 20.40 364,000 279,100 1.8
02/04/2024
21.20
 32,142,100 20.30 21.40 19.90 468,400 325,210 2.8
01/04/2024
20.30
 23,812,400 20.10 20.50 19.70 421,800 41,000 7.7
29/03/2024
20.10
 18,350,000 20.60 20.70 20.10 46,700 420,662 -7.6
28/03/2024
20.60
 18,635,100 20.60 20.70 20.30 400 347,500 -7.1
27/03/2024
20.50
 16,851,600 20.40 20.80 20.30 8,300 347,600 -7.0
26/03/2024
20.40
 22,538,100 19.80 20.40 19.80 21,100 2,258,901 -44.9
25/03/2024
20.10
 39,865,700 20 20.70 19.90 54,700 282,575 -4.7
22/03/2024
20
 30,702,900 19.90 20.40 19.80 5,200 1,257,401 -25.1
21/03/2024
19.90
 58,063,000 19.20 20.20 19.30 2,974,000 870,800 42.2
20/03/2024
19.20
 25,388,900 18.80 19.20 18.70 257,610 574,500 -5.9
19/03/2024
18.80
 31,053,900 18.90 19.40 18.70 912,400 1,295,761 -7.1
18/03/2024
18.90
 49,566,600 19.10 19.70 18.10 1,492,211 404,600 20.5
15/03/2024
19.10
 29,215,700 19.10 19.30 18.70 1,161,457 437,100 13.8
14/03/2024
19.10
 63,363,100 18.50 19.40 18.20 3,125,200 370,000 52.4
13/03/2024
18.50
 32,524,100 17.70 18.60 17.30 427,800 1,961,500 -27.1
12/03/2024
17.70
 18,896,600 18 18.10 17.60 45,900 2,807,300 -49.2
11/03/2024
18
 25,528,400 18.50 18.60 17.80 301,200 1,216,600 -16.8
08/03/2024
18.50
 39,570,100 18.70 19.10 18.40 1,434,100 271,800 21.9
07/03/2024
18.70
 62,649,100 17.80 18.90 16.10 3,878,700 182,510 67.8
06/03/2024
17.80
 21,552,600 18.20 18.30 17.70 1,197,600 2,541,200 -24.2
05/03/2024
18.20
 17,980,900 18.10 18.20 16.80 2,058,400 534,000 27.6
04/03/2024
18.10
 22,084,800 18 18.50 17.50 1,880,200 713,000 21.3
01/03/2024
18
 34,227,000 17.70 18.20 17.70 2,518,500 227,151 41.2
29/02/2024
17.70
 27,895,800 17.60 18.10 17.60 712,700 1,191,300 -8.4
28/02/2024
17.60
 15,214,700 17.90 18 17.40 1,200 873,725 -15.5
27/02/2024
17.90
 14,090,900 17.80 18.10 17.50 1,508,000 90,600 25.3
26/02/2024
17.80
 20,435,800 17.30 17.80 16.80 407,700 1,165,964 -13.1
23/02/2024
17.30
 25,801,700 17.70 17.80 16.10 386,301 1,454,725 -18.9
22/02/2024
17.70
 11,777,000 17.90 18.10 17.70 2,810 368,220 -6.6
21/02/2024
17.90
 10,166,200 18 18.20 17.80 150,000 1,488,100 -23.9
20/02/2024
18
 23,388,500 17.90 18.30 16.60 1,472,400 2,455,300 -17.6
19/02/2024
17.90
 14,335,100 17.90 18 17.60 1,549,271 1,112,500 7.8
16/02/2024
17.90
 11,781,600 17.90 18.10 16.50 616,790 43,400 10.3
15/02/2024
17.90
 11,198,900 17.60 18 17.60 713,600 1,850,100 -20.2
07/02/2024
17.60
 17,808,700 17.50 17.80 17.40 45,001 1,089,900 -18.3
06/02/2024
17.50
 40,068,900 18.10 18.40 16.30 48,900 5,067,600 -90.5
05/02/2024
18.10
 27,070,700 18.30 18.50 18 139,213 6,705,400 -119.2
02/02/2024
18.30
 20,793,500 18.30 18.60 18.20 28,200 3,050,200 -55.3
01/02/2024
18.30
 8,152,000 18.30 18.50 18.20 52,356 87,970 -0.7
31/01/2024
18.30
 32,209,200 18.40 18.90 18.20 1,128,930 2,375,100 -22.8
30/01/2024
18.40
 5,879,000 18.30 18.40 18.20 500 80,800 -1.5
29/01/2024
18.30
 7,966,600 18.40 18.50 18.20 100 51,100 -0.9
26/01/2024
18.40
 8,805,100 18.40 18.60 18.30 9,000 4,400 0.1
25/01/2024
18.40
 5,998,700 18.40 18.50 18.30 13,000 11,725 0.0
24/01/2024
18.40
 14,153,000 18.40 18.70 16.60 91,430 19,800 1.3
23/01/2024
18.40
 17,881,100 18.60 18.60 18.30 600 339,400 -6.2
22/01/2024
18.60
 19,060,300 18.40 18.90 18.40 76,052 351,100 -5.1
19/01/2024
18.40
 12,747,400 18.60 18.90 18.40 31,268 130,000 -1.8
18/01/2024
18.60
 10,668,500 18.60 18.80 18.50 72,300 49,000 0.4
17/01/2024
18.60
 25,435,000 18.40 19.10 18.10 771,027 85,500 12.8
16/01/2024
18.40
 15,631,200 18.10 18.40 17.90 30,601 0 0.6
15/01/2024
18.10
 14,673,900 18.40 18.60 18.10 249,000 100,000 2.8
12/01/2024
18.40
 20,694,700 18.60 18.70 18.20 34,000 3,804,100 -69.5
11/01/2024
18.60
 20,055,700 18.40 18.90 18.30 405,400 4,001,000 -66.9
10/01/2024
18.40
 20,893,800 18.70 18.80 18.30 50,000 1,401,500 -24.9
09/01/2024
18.70
 14,390,900 18.80 19 18.70 122,605 1,502,800 -25.9
08/01/2024
18.80
 17,977,400 18.70 19.10 18.70 722,454 1,013,000 -5.4
05/01/2024
18.70
 12,331,600 18.70 18.90 18.60 19,433 40,502 -0.4
04/01/2024
18.70
 30,037,800 18.70 19.20 18.70 202,017 11,300 3.6
03/01/2024
18.70
 10,523,100 18.50 18.70 18.40 2,860 51,200 -0.9
02/01/2024
18.50
 17,222,000 18.90 19.10 18.40 73,800 0 1.4
29/12/2023
18.90
 14,180,000 18.80 19 17 3,337,930 1,600,000 32.9
28/12/2023
18.80
 10,738,500 18.80 19 18.70 86,020 52,007 0.6
27/12/2023
18.80
 14,864,900 18.70 19.10 18.70 100,100 50,300 1.0
26/12/2023
18.70
 11,904,500 18.60 18.90 16.80 61,870 1,503,064 -26.2
25/12/2023
18.60
 11,253,000 18.50 18.80 18.30 68,800 250,025 -3.4
22/12/2023
18.50
 31,968,200 18.80 19.10 18.30 900 265,100 -5.0
21/12/2023
18.80
 9,336,500 18.80 18.80 18.50 149,300 305,401 -2.9
20/12/2023
18.80
 12,429,800 18.80 19 18.60 2,100 255,103 -4.8
19/12/2023
18.80
 19,141,300 18.30 18.80 18.20 20,200 209,905 -3.5
18/12/2023
18.30
 11,268,600 18.50 18.60 18.20 27,700 12,287 0.3
15/12/2023
18.50
 17,650,200 18.20 18.70 18.10 21 2,237,800 -41.3
14/12/2023
18.20
 18,354,100 18.20 18.60 18.10 300 793,100 -14.6
13/12/2023
18.20
 20,496,300 18.60 18.90 18 44,000 53,700 -0.2
12/12/2023
18.60
 10,067,800 18.70 18.90 16.90 40,917 83,397 -0.8
11/12/2023
18.70
 21,468,000 18.50 18.90 18.20 30,800 38,300 -0.1
08/12/2023
18.50
 19,218,600 18.90 19.10 18.40 172,300 0 3.3
07/12/2023
18.90
 65,423,100 19.70 19.80 18.40 100,200 137,600 -0.7
06/12/2023
19.70
 17,670,900 19.40 19.70 19.20 5,200 744,128 -14.4
05/12/2023
19.40
 20,826,100 19.50 19.70 18.80 5,700 1,945,715 -37.6
04/12/2023
19.50
 44,480,500 18.40 19.90 18.50 117,300 1,213,492 -21.5
01/12/2023
18.40
 24,571,000 18.10 18.60 17.90 13,300 241,800 0
30/11/2023
18.10
 40,030,100 18.10 18.60 18 49,000 3,038,204 -54.8
29/11/2023
18.10
 23,788,600 17.60 18.20 17.60 3,214,400 53,900 56.6

Chính sách bảo mật | Điều khoản sử dụng |