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)
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
05/07/2016
1.97
 696,600 1.94 2.06 1.94 200 0 0.0
04/07/2016
1.94
 373,000 1.77 1.94 1.77 0 0 0
01/07/2016
1.77
 89,600 1.77 1.77 1.74 0 0 0
30/06/2016
1.77
 143,700 1.79 1.79 1.77 0 0 0
29/06/2016
1.79
 109,800 1.79 1.82 1.77 0 0 0
28/06/2016
1.79
 98,400 1.77 1.79 1.77 67,000 0 0.4
27/06/2016
1.77
 372,800 1.77 1.77 1.71 239,300 1,000 1.4
24/06/2016
1.77
 840,600 1.85 1.85 1.68 0 5,000 -0.0
23/06/2016
1.85
 58,220 1.85 1.88 1.85 0 1,000 -0.0
22/06/2016
1.85
 144,370 1.88 1.88 1.85 0 0 0
21/06/2016
1.88
 163,400 1.88 1.91 1.85 0 0 0
20/06/2016
1.88
 115,100 1.88 1.88 1.88 0 0 0
17/06/2016
1.88
 541,800 1.88 1.91 1.88 212,600 0 1.4
16/06/2016
1.88
 344,130 1.88 1.91 1.88 131,000 0 0.9
15/06/2016
1.88
 179,200 1.91 1.91 1.88 0 0 0
14/06/2016
1.91
 275,500 1.91 1.94 1.88 0 0 0
13/06/2016
1.91
 55,800 1.94 1.94 1.88 0 0 0
10/06/2016
1.94
 134,500 1.94 1.97 1.91 0 0 0
09/06/2016
1.94
 414,600 1.94 1.97 1.88 0 15,000 -0.1
08/06/2016
1.94
 200,000 1.91 1.94 1.88 66,800 0 0.4
07/06/2016
1.91
 284,000 1.88 1.91 1.85 0 0 0
06/06/2016
1.88
 185,700 1.91 1.91 1.88 1,300 0 0.0
03/06/2016
1.91
 172,900 1.94 1.94 1.91 0 0 0
02/06/2016
1.94
 192,600 1.88 1.94 1.88 0 0 0
01/06/2016
1.88
 132,300 1.88 1.91 1.88 1,000 0 0.0
31/05/2016
1.88
 139,600 1.88 1.91 1.88 0 0 0
30/05/2016
1.88
 606,700 1.88 1.94 1.88 0 0 0
27/05/2016
1.88
 126,300 1.82 1.88 1.82 200 0 0.0
26/05/2016
1.82
 160,430 1.85 1.85 1.82 0 0 0
25/05/2016
1.85
 265,500 1.88 1.91 1.85 0 0 0
24/05/2016
1.88
 97,400 1.88 1.91 1.88 0 0 0
23/05/2016
1.88
 305,800 1.91 1.91 1.88 0 500 -0.0
20/05/2016
1.91
 146,400 1.91 1.94 1.88 0 0 0
19/05/2016
1.91
 97,810 1.94 1.97 1.91 0 0 0
18/05/2016
1.94
 157,730 1.94 1.94 1.91 0 0 0
17/05/2016
1.94
 267,000 1.94 1.94 1.91 0 0 0
16/05/2016
1.94
 91,400 1.94 1.94 1.91 0 0 0
13/05/2016
1.94
 119,900 1.97 1.97 1.91 0 0 0
12/05/2016
1.97
 206,210 1.94 1.97 1.91 0 0 0
11/05/2016
1.94
 133,320 1.94 1.94 1.91 0 0 0
10/05/2016
1.94
 178,400 1.94 1.97 1.91 0 0 0
09/05/2016
1.94
 133,000 1.97 2.00 1.94 0 0 0
06/05/2016
1.97
 310,350 1.97 2.03 1.97 0 0 0
05/05/2016
1.97
 237,300 1.97 2.03 1.97 0 0 0
04/05/2016
1.97
 262,560 1.97 2.00 1.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |