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)
16/02/2017
1.56
 358,010 1.53 1.62 1.53 0 0 0
15/02/2017
1.53
 557,960 1.56 1.56 1.53 0 0 0
14/02/2017
1.56
 320,536 1.53 1.59 1.53 0 0 0
13/02/2017
1.53
 352,240 1.53 1.56 1.53 0 0 0
10/02/2017
1.53
 185,600 1.56 1.56 1.53 0 0 0
09/02/2017
1.56
 101,810 1.53 1.56 1.53 0 0 0
08/02/2017
1.53
 523,900 1.48 1.56 1.51 3,000 0 0.0
07/02/2017
1.48
 469,406 1.48 1.51 1.45 0 0 0
06/02/2017
1.48
 327,400 1.45 1.51 1.45 0 0 0
03/02/2017
1.45
 66,500 1.42 1.45 1.42 0 0 0
02/02/2017
1.42
 140,700 1.45 1.45 1.39 0 0 0
25/01/2017
1.45
 134,200 1.42 1.45 1.42 0 0 0
24/01/2017
1.42
 22,800 1.45 1.45 1.39 0 0 0
23/01/2017
1.45
 90,100 1.42 1.45 1.42 0 0 0
20/01/2017
1.42
 141,800 1.42 1.42 1.39 0 0 0
19/01/2017
1.42
 65,600 1.42 1.42 1.39 0 0 0
18/01/2017
1.42
 206,300 1.42 1.45 1.42 0 0 0
17/01/2017
1.42
 150,700 1.45 1.45 1.42 0 0 0
16/01/2017
1.45
 104,900 1.45 1.48 1.42 1,000 0 0.0
13/01/2017
1.45
 300,420 1.45 1.48 1.42 0 0 0
12/01/2017
1.45
 251,430 1.45 1.48 1.42 0 0 0
11/01/2017
1.45
 94,300 1.48 1.48 1.45 0 0 0
10/01/2017
1.48
 372,920 1.45 1.59 1.45 0 3,100 -0.0
09/01/2017
1.45
 1,135,914 1.33 1.45 1.33 0 0 0
06/01/2017
1.33
 159,210 1.36 1.36 1.33 0 0 0
05/01/2017
1.36
 146,400 1.36 1.39 1.36 0 0 0
04/01/2017
1.36
 92,060 1.36 1.39 1.36 0 0 0
03/01/2017
1.36
 97,900 1.33 1.39 1.33 0 0 0
30/12/2016
1.33
 45,100 1.36 1.36 1.33 0 0 0
29/12/2016
1.36
 40,600 1.33 1.36 1.30 0 0 0
28/12/2016
1.33
 6,770 1.33 1.33 1.30 0 0 0
27/12/2016
1.33
 53,860 1.33 1.33 1.30 0 0 0
26/12/2016
1.33
 24,900 1.33 1.36 1.33 0 0 0
23/12/2016
1.33
 26,010 1.30 1.33 1.30 0 0 0
22/12/2016
1.30
 122,900 1.36 1.36 1.30 0 0 0
21/12/2016
1.36
 207,600 1.36 1.39 1.33 0 0 0
20/12/2016
1.36
 68,600 1.39 1.39 1.36 0 0 0
19/12/2016
1.39
 255,621 1.33 1.39 1.33 0 0 0
16/12/2016
1.33
 112,900 1.33 1.36 1.33 0 0 0
15/12/2016
1.33
 40,070 1.33 1.33 1.30 0 0 0
14/12/2016
1.33
 122,300 1.27 1.36 1.30 0 0 0
13/12/2016
1.27
 209,700 1.39 1.39 1.27 0 0 0
12/12/2016
1.39
 102,100 1.45 1.45 1.39 0 0 0
09/12/2016
1.45
 278,800 1.45 1.45 1.39 0 0 0
08/12/2016
1.45
 222,000 1.45 1.45 1.42 0 0 0
07/12/2016
1.45
 310,200 1.42 1.45 1.39 0 0 0
06/12/2016
1.42
 285,215 1.51 1.51 1.42 0 24,800 -0.1
05/12/2016
1.51
 155,210 1.51 1.51 1.48 0 200 -0.0
02/12/2016
1.51
 114,700 1.53 1.53 1.51 0 0 0
01/12/2016
1.53
 70,040 1.51 1.53 1.51 0 0 0
30/11/2016
1.51
 113,310 1.51 1.53 1.48 0 0 0
29/11/2016
1.51
 230,700 1.53 1.53 1.51 0 0 0
28/11/2016
1.53
 271,527 1.51 1.53 1.51 0 27 -0.0
25/11/2016
1.51
 96,300 1.51 1.53 1.51 0 0 0
24/11/2016
1.51
 265,000 1.56 1.56 1.51 10,000 0 0.1
23/11/2016
1.56
 272,400 1.53 1.56 1.51 0 0 0
22/11/2016
1.53
 57,500 1.51 1.53 1.51 0 0 0
21/11/2016
1.51
 398,400 1.51 1.56 1.51 0 0 0
18/11/2016
1.51
 343,748 1.51 1.53 1.51 1,000 0 0.0
17/11/2016
1.51
 26,515 1.53 1.53 1.51 0 0 0
16/11/2016
1.53
 216,500 1.51 1.56 1.51 0 0 0
15/11/2016
1.51
 67,600 1.51 1.53 1.51 0 0 0
14/11/2016
1.51
 815,110 1.53 1.53 1.51 0 0 0
11/11/2016
1.53
 47,800 1.53 1.56 1.53 0 0 0
10/11/2016
1.53
 37,800 1.51 1.56 1.51 0 0 0
09/11/2016
1.51
 169,700 1.56 1.56 1.48 0 0 0
08/11/2016
1.56
 67,500 1.53 1.56 1.53 0 0 0
07/11/2016
1.53
 80,000 1.51 1.53 1.51 0 0 0
04/11/2016
1.51
 110,600 1.53 1.53 1.51 0 0 0
03/11/2016
1.53
 45,602 1.56 1.56 1.51 0 0 0
02/11/2016
1.56
 102,900 1.56 1.56 1.53 0 0 0
01/11/2016
1.56
 182,503 1.51 1.59 1.51 1,000 0 0.0
31/10/2016
1.51
 176,142 1.53 1.56 1.51 0 0 0
28/10/2016
1.53
 109,820 1.53 1.53 1.51 1,000 0 0.0
27/10/2016
1.53
 252,900 1.56 1.56 1.51 0 500 -0.0
26/10/2016
1.56
 165,800 1.56 1.59 1.53 1,000 0 0.0
25/10/2016
1.56
 201,100 1.59 1.59 1.56 0 0 0
24/10/2016
1.59
 318,800 1.62 1.62 1.59 100 0 0.0
21/10/2016
1.62
 327,500 1.65 1.65 1.59 0 0 0
20/10/2016
1.65
 250,600 1.65 1.71 1.65 0 0 0
19/10/2016
1.65
 417,342 1.62 1.68 1.59 0 0 0
18/10/2016
1.62
 59,800 1.62 1.62 1.59 0 0 0
17/10/2016
1.62
 242,100 1.62 1.65 1.62 0 0 0
14/10/2016
1.62
 441,100 1.59 1.65 1.59 0 0 0
13/10/2016
1.59
 253,442 1.56 1.59 1.53 0 0 0
12/10/2016
1.56
 246,510 1.56 1.59 1.51 0 0 0
11/10/2016
1.56
 370,980 1.56 1.56 1.51 0 5,000 -0.0
10/10/2016
1.56
 349,600 1.56 1.56 1.53 0 0 0
07/10/2016
1.56
 299,930 1.62 1.62 1.56 0 0 0
06/10/2016
1.62
 1,184,200 1.56 1.68 1.56 5,000 0 0.0
05/10/2016
1.56
 345,600 1.56 1.59 1.53 0 0 0
04/10/2016
1.56
 118,700 1.53 1.59 1.53 0 0 0
03/10/2016
1.53
 296,400 1.53 1.59 1.53 0 2,400 -0.0
30/09/2016
1.53
 126,200 1.56 1.56 1.51 0 0 0
29/09/2016
1.56
 193,700 1.59 1.59 1.56 0 0 0
28/09/2016
1.59
 213,200 1.56 1.62 1.56 0 0 0
27/09/2016
1.56
 168,900 1.56 1.59 1.56 0 0 0
26/09/2016
1.56
 176,910 1.62 1.62 1.56 0 0 0
23/09/2016
1.62
 258,700 1.65 1.65 1.62 0 0 0
22/09/2016
1.65
 284,100 1.65 1.68 1.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |