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)
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
02/12/2015
2.23
 674,400 2.23 2.29 2.20 0 324,500 -2.5
01/12/2015
2.23
 410,400 2.23 2.26 2.20 0 0 0
30/11/2015
2.23
 491,300 2.29 2.29 2.20 0 0 0
27/11/2015
2.29
 840,170 2.32 2.40 2.29 0 0 0
26/11/2015
2.32
 1,903,330 2.29 2.40 2.20 0 0 0
25/11/2015
2.29
 462,100 2.26 2.29 2.20 0 0 0
24/11/2015
2.26
 442,570 2.26 2.32 2.20 0 0 0
23/11/2015
2.26
 911,600 2.14 2.29 2.14 0 0 0
20/11/2015
2.14
 134,800 2.14 2.17 2.11 0 0 0
19/11/2015
2.14
 141,270 2.14 2.17 2.11 0 0 0
18/11/2015
2.14
 230,830 2.14 2.17 2.11 0 0 0
17/11/2015
2.14
 327,510 2.14 2.17 2.11 0 0 0
16/11/2015
2.14
 539,600 2.14 2.17 2.11 0 0 0
13/11/2015
2.14
 862,230 2.11 2.17 2.11 0 0 0
12/11/2015
2.11
 723,900 2.11 2.14 2.08 0 0 0
11/11/2015
2.11
 688,000 2.11 2.17 2.11 0 0 0
10/11/2015
2.11
 652,200 2.17 2.20 2.11 0 0 0
09/11/2015
2.17
 350,230 2.17 2.20 2.14 0 0 0
06/11/2015
2.17
 1,272,200 2.11 2.17 2.11 0 0 0
05/11/2015
2.11
 1,208,122 2.08 2.14 2.08 0 0 0
04/11/2015
2.08
 1,276,530 2.03 2.11 2.06 0 0 0
03/11/2015
2.03
 1,031,700 2.03 2.08 2.03 0 349,000 -2.5
02/11/2015
2.03
 775,600 2.06 2.26 2.03 0 0 0
30/10/2015
2.06
 420,400 2.03 2.06 2.03 0 0 0
29/10/2015
2.03
 423,600 2.00 2.06 2.03 0 0 0
28/10/2015
2.00
 863,800 1.97 2.06 2.00 0 0 0
27/10/2015
1.97
 524,600 1.97 2.03 1.97 0 0 0
26/10/2015
1.97
 540,898 1.97 2.03 1.94 0 0 0
23/10/2015
1.97
 552,300 2.00 2.06 1.97 0 0 0
22/10/2015
2.00
 537,700 2.00 2.03 2.00 0 5,000 -0.0
21/10/2015
2.00
 397,100 1.97 2.03 1.91 0 0 0
20/10/2015
1.97
 404,144 2.00 2.00 1.94 0 0 0
19/10/2015
2.00
 276,100 2.03 2.03 1.97 0 0 0
16/10/2015
2.03
 704,772 2.03 2.06 2.00 0 422,600 -3.0
15/10/2015
2.03
 309,006 2.03 2.06 2.03 0 0 0
14/10/2015
2.03
 335,200 2.06 2.08 2.03 0 0 0
13/10/2015
2.06
 379,304 2.08 2.08 2.03 0 0 0
12/10/2015
2.08
 755,609 2.03 2.08 2.03 0 0 0
09/10/2015
2.03
 401,525 2.03 2.08 2.03 0 0 0
08/10/2015
2.03
 286,500 2.00 2.06 2.00 0 0 0
07/10/2015
2.00
 336,900 2.06 2.08 2.00 0 0 0
06/10/2015
2.06
 1,068,655 1.94 2.08 1.97 0 0 0
05/10/2015
1.94
 186,636 1.91 1.97 1.91 0 0 0
02/10/2015
1.91
 105,291 1.94 1.97 1.91 0 0 0
01/10/2015
1.94
 102,100 1.94 1.97 1.91 0 0 0
30/09/2015
1.94
 136,150 1.94 1.97 1.94 0 0 0
29/09/2015
1.94
 212,566 1.94 1.94 1.91 0 0 0
28/09/2015
1.94
 115,100 1.97 2.00 1.94 0 0 0
25/09/2015
1.97
 200,300 2.00 2.00 1.97 0 0 0
24/09/2015
2.00
 557,600 1.94 2.03 1.94 0 0 0
23/09/2015
1.94
 121,800 1.97 2.00 1.94 0 11,000 -0.1
22/09/2015
1.97
 144,600 1.97 2.03 1.97 0 0 0
21/09/2015
1.97
 216,000 1.97 2.00 1.97 0 0 0
18/09/2015
1.97
 863,300 1.94 2.00 1.94 0 618,900 -4.2
17/09/2015
1.94
 163,140 1.94 2.00 1.94 0 56,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |