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)
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
21/09/2016
1.65
 115,600 1.62 1.65 1.62 0 0 0
20/09/2016
1.62
 145,807 1.68 1.68 1.62 7 0 0.0
19/09/2016
1.68
 211,920 1.62 1.68 1.62 20 0 0.0
16/09/2016
1.62
 122,900 1.65 1.65 1.59 0 0 0
15/09/2016
1.65
 51,000 1.68 1.68 1.65 0 0 0
14/09/2016
1.68
 277,900 1.74 1.74 1.68 1,000 0 0.0
13/09/2016
1.74
 155,400 1.74 1.74 1.71 0 0 0
12/09/2016
1.74
 171,100 1.77 1.79 1.71 900 0 0.0
09/09/2016
1.77
 1,335,100 1.71 1.82 1.74 500,000 0 3.0
08/09/2016
1.71
 300,400 1.71 1.74 1.68 0 0 0
07/09/2016
1.71
 88,500 1.74 1.74 1.71 0 0 0
06/09/2016
1.74
 40,200 1.74 1.77 1.74 0 0 0
05/09/2016
1.74
 267,600 1.71 1.77 1.68 5,000 0 0.0
01/09/2016
1.71
 335,900 1.71 1.74 1.71 10,000 0 0.1
31/08/2016
1.71
 47,900 1.71 1.74 1.71 10,000 0 0.1
30/08/2016
1.71
 105,000 1.74 1.74 1.71 0 0 0
29/08/2016
1.74
 173,800 1.74 1.77 1.74 500 8,000 -0.0
26/08/2016
1.74
 428,100 1.77 1.79 1.74 4,000 0 0.0
25/08/2016
1.77
 93,100 1.79 1.79 1.77 0 0 0
24/08/2016
1.79
 60,600 1.79 1.79 1.79 5,000 0 0.0
23/08/2016
1.79
 103,900 1.82 1.82 1.79 0 0 0
22/08/2016
1.82
 222,750 1.79 1.82 1.74 0 0 0
19/08/2016
1.79
 108,359 1.85 1.85 1.79 0 0 0
18/08/2016
1.85
 36,800 1.85 1.85 1.82 0 0 0
17/08/2016
1.85
 60,500 1.85 1.85 1.82 0 0 0
16/08/2016
1.85
 283,688 1.85 1.85 1.82 0 1,300 -0.0
15/08/2016
1.85
 43,200 1.82 1.85 1.82 0 0 0
12/08/2016
1.82
 106,800 1.88 1.88 1.79 0 0 0
11/08/2016
1.88
 49,300 1.88 1.88 1.82 0 0 0
10/08/2016
1.88
 160,510 1.85 1.88 1.82 100 100 0
09/08/2016
1.85
 80,900 1.85 1.85 1.82 0 0 0
08/08/2016
1.85
 198,300 1.85 1.85 1.82 0 0 0
05/08/2016
1.85
 182,242 1.88 1.88 1.85 0 0 0
04/08/2016
1.88
 349,621 1.85 1.91 1.88 273,100 0 1.8
03/08/2016
1.85
 249,000 1.88 1.88 1.85 194,200 0 1.3
02/08/2016
1.88
 372,474 1.85 1.88 1.82 91,500 0 0.6
01/08/2016
1.85
 97,870 1.85 1.88 1.85 400 0 0.0
29/07/2016
1.85
 224,200 1.85 1.91 1.85 0 0 0
28/07/2016
1.85
 114,890 1.88 1.91 1.85 0 0 0
27/07/2016
1.88
 93,700 1.91 1.94 1.88 0 0 0
26/07/2016
1.91
 188,870 1.94 1.94 1.85 0 0 0
25/07/2016
1.94
 330,611 1.94 1.97 1.94 212,400 0 1.4
22/07/2016
1.94
 455,500 1.94 1.94 1.88 336,000 0 2.2
21/07/2016
1.94
 233,700 1.94 1.94 1.91 0 0 0
20/07/2016
1.94
 91,700 1.97 1.97 1.91 0 0 0
19/07/2016
1.97
 376,300 1.97 2.00 1.94 7,500 0 0.1
18/07/2016
1.97
 391,200 2.00 2.00 1.91 0 0 0
15/07/2016
2.00
 224,700 2.00 2.00 1.97 170,900 0 1.2
14/07/2016
2.00
 494,100 2.03 2.06 1.97 81,500 0 0.6
13/07/2016
2.03
 1,161,100 1.91 2.08 1.91 197,300 0 1.4
12/07/2016
1.91
 411,900 1.85 1.94 1.82 200,900 0 1.3
11/07/2016
1.85
 294,700 1.91 1.97 1.85 0 0 0
08/07/2016
1.91
 406,210 1.97 1.97 1.91 0 200 -0.0
07/07/2016
1.97
 457,600 1.97 1.97 1.91 0 0 0
06/07/2016
1.97
 353,900 1.97 2.00 1.91 2,400 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |