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)
29/04/2016
1.97
 105,000 1.97 2.00 1.97 19,000 0 0.1
28/04/2016
1.97
 306,300 2.00 2.00 1.97 51,000 0 0.3
27/04/2016
2.00
 192,000 2.00 2.03 1.97 37,000 0 0.3
26/04/2016
2.00
 213,310 2.00 2.03 2.00 8,000 0 0.1
25/04/2016
2.00
 323,000 2.06 2.08 2.00 0 0 0
22/04/2016
2.06
 84,400 2.03 2.06 2.03 13,000 0 0.1
21/04/2016
2.03
 356,000 2.06 2.08 2.03 10,000 0 0.1
20/04/2016
2.06
 177,500 2.06 2.06 2.03 32,000 0 0.2
19/04/2016
2.06
 305,300 2.11 2.11 2.03 60,000 0 0.4
15/04/2016
2.11
 1,049,472 2.06 2.11 2.03 521,000 2,100 3.7
14/04/2016
2.06
 970,710 2.06 2.08 2.03 598,400 200 4.2
13/04/2016
2.06
 647,410 2.00 2.06 2.00 471,000 0 3.3
12/04/2016
2.00
 196,400 2.03 2.03 2.00 0 0 0
11/04/2016
2.03
 511,200 2.03 2.08 2.03 0 0 0
08/04/2016
2.03
 453,400 2.00 2.06 1.97 85,200 0 0.6
07/04/2016
2.00
 230,300 2.00 2.03 1.97 44,000 0 0.3
06/04/2016
2.00
 273,900 2.00 2.00 1.97 0 0 0
05/04/2016
2.00
 295,600 1.97 2.00 1.94 0 0 0
04/04/2016
1.97
 140,200 1.94 1.97 1.94 0 0 0
01/04/2016
1.94
 335,320 1.94 1.97 1.91 56,100 0 0.4
31/03/2016
1.94
 94,200 2.03 2.03 1.94 14,500 0 0.1
30/03/2016
2.03
 322,950 2.00 2.03 1.97 61,000 0 0.4
29/03/2016
2.00
 427,610 2.03 2.03 1.97 76,400 0 0.5
28/03/2016
2.03
 104,700 2.00 2.03 2.00 0 0 0
25/03/2016
2.00
 402,800 2.03 2.03 2.00 0 0 0
24/03/2016
2.03
 824,576 2.08 2.11 2.03 0 0 0
23/03/2016
2.08
 317,200 2.06 2.08 2.06 5,800 0 0.0
22/03/2016
2.06
 497,996 2.08 2.08 2.03 47,500 0 0.3
21/03/2016
2.08
 922,600 2.11 2.14 2.06 0 0 0
18/03/2016
2.11
 810,400 2.11 2.14 2.08 0 0 0
17/03/2016
2.11
 510,600 2.11 2.17 2.11 47,000 0 0.3
16/03/2016
2.11
 673,400 2.11 2.14 2.08 2,400 0 0.0
15/03/2016
2.11
 224,800 2.14 2.17 2.11 0 0 0
14/03/2016
2.14
 709,100 2.11 2.17 2.14 0 0 0
11/03/2016
2.11
 155,100 2.14 2.14 2.08 0 0 0
10/03/2016
2.14
 425,500 2.08 2.14 2.08 0 0 0
09/03/2016
2.08
 87,400 2.08 2.11 2.08 0 0 0
08/03/2016
2.08
 111,200 2.08 2.11 2.06 0 0 0
07/03/2016
2.08
 408,230 2.08 2.11 2.06 33,000 0 0.2
04/03/2016
2.08
 140,800 2.08 2.11 2.08 14,400 0 0.1
03/03/2016
2.08
 163,300 2.14 2.14 2.08 0 0 0
02/03/2016
2.14
 190,735 2.11 2.17 2.11 0 0 0
01/03/2016
2.11
 217,800 2.11 2.14 2.11 19,000 0 0.1
29/02/2016
2.11
 276,200 2.14 2.14 2.06 0 0 0
26/02/2016
2.14
 117,700 2.08 2.14 2.08 20,000 0 0.1
25/02/2016
2.08
 405,300 2.17 2.17 2.08 0 0 0
24/02/2016
2.17
 333,100 2.14 2.17 2.11 0 0 0
23/02/2016
2.14
 451,700 2.17 2.20 2.11 0 0 0
22/02/2016
2.17
 845,700 2.11 2.17 2.08 0 0 0
19/02/2016
2.11
 195,700 2.11 2.11 2.08 0 0 0
18/02/2016
2.11
 150,400 2.11 2.11 2.08 0 0 0
17/02/2016
2.11
 259,000 2.08 2.14 2.08 0 0 0
16/02/2016
2.08
 341,800 2.06 2.08 2.03 59,000 0 0.4
15/02/2016
2.06
 285,400 2.06 2.06 2.00 0 0 0
05/02/2016
2.06
 200,100 2.00 2.06 1.94 39,600 0 0.3
04/02/2016
2.00
 67,400 1.97 2.03 1.97 3,000 0 0.0
03/02/2016
1.97
 285,800 1.97 2.00 1.94 0 0 0
02/02/2016
1.97
 571,700 2.03 2.06 1.97 0 0 0
01/02/2016
2.03
 446,200 2.00 2.03 2.00 75,000 0 0.5
29/01/2016
2.00
 565,500 1.97 2.03 1.97 0 0 0
28/01/2016
1.97
 417,200 1.97 2.03 1.94 0 0 0
27/01/2016
1.97
 567,800 1.91 2.00 1.91 0 0 0
26/01/2016
1.91
 470,000 2.00 2.00 1.88 0 0 0
25/01/2016
2.00
 543,100 1.88 2.00 1.91 0 0 0
22/01/2016
1.88
 810,700 1.82 1.91 1.79 0 0 0
21/01/2016
1.82
 961,000 1.91 1.94 1.79 0 0 0
20/01/2016
1.91
 386,300 1.94 1.97 1.88 63,000 0 0.4
19/01/2016
1.94
 1,009,934 1.88 1.94 1.85 0 259,500 -1.7
18/01/2016
1.88
 1,845,700 1.97 1.97 1.79 0 80,000 -0.5
15/01/2016
1.97
 272,500 2.00 2.06 1.97 0 0 0
14/01/2016
2.00
 185,000 2.06 2.06 2.00 0 0 0
13/01/2016
2.06
 319,700 2.08 2.08 2.03 0 0 0
12/01/2016
2.08
 240,370 2.03 2.08 2.00 0 0 0
11/01/2016
2.03
 425,210 2.03 2.03 2.00 0 0 0
08/01/2016
2.03
 682,900 2.06 2.26 2.00 42,000 0 0.3
07/01/2016
2.06
 671,920 2.11 2.11 2.03 0 0 0
06/01/2016
2.11
 382,940 2.08 2.14 2.08 0 0 0
05/01/2016
2.08
 240,464 2.14 2.17 2.08 0 0 0
04/01/2016
2.14
 1,019,100 2.11 2.32 2.11 129,000 0 1.0
31/12/2015
2.11
 154,300 2.14 2.34 2.11 0 0 0
30/12/2015
2.14
 1,054,366 2.14 2.26 2.11 137,566 0 1.0
29/12/2015
2.14
 354,620 2.06 2.14 2.03 0 0 0
28/12/2015
2.06
 151,500 2.11 2.11 2.06 0 0 0
25/12/2015
2.11
 162,900 2.08 2.11 2.06 0 0 0
24/12/2015
2.08
 223,200 2.11 2.14 2.08 0 0 0
23/12/2015
2.11
 139,300 2.11 2.14 2.08 0 0 0
22/12/2015
2.11
 183,200 2.11 2.14 2.08 0 0 0
21/12/2015
2.11
 149,600 2.11 2.14 2.08 0 0 0
18/12/2015
2.11
 486,120 2.11 2.14 1.91 0 0 0
17/12/2015
2.11
 270,200 2.08 2.14 2.08 0 0 0
16/12/2015
2.08
 481,900 2.08 2.14 2.08 0 0 0
15/12/2015
2.08
 149,400 2.06 2.11 1.85 0 0 0
14/12/2015
2.06
 408,500 2.06 2.11 1.88 0 5,000 -0.0
11/12/2015
2.06
 294,100 2.08 2.11 2.03 0 0 0
10/12/2015
2.08
 640,900 2.14 2.14 2.08 0 0 0
09/12/2015
2.14
 205,200 2.20 2.20 2.14 0 0 0
08/12/2015
2.20
 688,100 2.20 2.20 2.14 0 332,600 -2.5
07/12/2015
2.20
 294,110 2.23 2.23 2.17 0 0 0
04/12/2015
2.23
 282,600 2.23 2.23 2.20 0 0 0
03/12/2015
2.23
 218,510 2.23 2.26 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |