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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |