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)
14/07/2015
2.49
 1,475,890 2.43 2.55 2.43 0 0 0
13/07/2015
2.43
 872,713 2.46 2.52 2.43 0 0 0
10/07/2015
2.46
 695,922 2.46 2.49 2.46 0 0 0
09/07/2015
2.46
 1,086,750 2.37 2.46 2.34 1,000 11,000 -0.1
08/07/2015
2.37
 1,806,068 2.49 2.52 2.37 1,000 11,000 -0.1
07/07/2015
2.49
 1,311,282 2.46 2.52 2.46 8,000 8,000 -0.0
06/07/2015
2.46
 772,500 2.43 2.52 2.46 0 600 -0.0
03/07/2015
2.43
 1,953,102 2.32 2.52 2.37 6,000 0 0.1
02/07/2015
2.32
 1,801,200 2.37 2.40 2.32 8,000 665,500 -5.3
01/07/2015
2.37
 1,237,740 2.34 2.43 2.32 5,000 0 0.0
30/06/2015
2.34
 1,481,900 2.49 2.49 2.34 3,700 0 0.0
29/06/2015
2.49
 986,200 2.52 2.58 2.49 0 1,000 -0.0
26/06/2015
2.52
 3,069,930 2.46 2.63 2.46 15,000 0 0.1
25/06/2015
2.46
 618,910 2.52 2.52 2.46 0 0 0
24/06/2015
2.52
 525,510 2.46 2.52 2.46 0 0 0
23/06/2015
2.46
 634,920 2.49 2.52 2.46 0 0 0
22/06/2015
2.49
 860,130 2.46 2.52 2.46 0 0 0
19/06/2015
2.46
 830,310 2.52 2.58 2.46 0 0 0
18/06/2015
2.52
 1,149,470 2.52 2.58 2.49 0 0 0
17/06/2015
2.52
 1,674,570 2.61 2.61 2.52 0 221,600 -2.0
16/06/2015
2.61
 1,181,840 2.69 2.69 2.61 0 0 0
15/06/2015
2.69
 1,659,500 2.69 2.75 2.66 4,000 300 0.0
12/06/2015
2.69
 2,248,402 2.55 2.69 2.58 0 0 0
11/06/2015
2.55
 842,100 2.49 2.55 2.52 0 0 0
10/06/2015
2.49
 983,800 2.49 2.52 2.43 3,000 0 0.0
09/06/2015
2.49
 1,592,870 2.55 2.58 2.46 0 200,000 -1.7
08/06/2015
2.55
 1,830,910 2.55 2.63 2.55 500 500 -0
05/06/2015
2.55
 1,393,810 2.43 2.55 2.43 0 0 0
04/06/2015
2.43
 1,127,280 2.43 2.55 2.43 17,500 500 0.1
03/06/2015
2.43
 1,443,610 2.37 2.46 2.34 0 0 0
02/06/2015
2.37
 1,469,730 2.34 2.46 2.32 0 0 0
01/06/2015
2.34
 512,540 2.37 2.40 2.32 0 0 0
29/05/2015
2.37
 1,417,800 2.40 2.49 2.32 0 0 0
28/05/2015
2.40
 2,412,530 2.20 2.40 2.20 0 1,000 -0.0
27/05/2015
2.20
 1,128,610 2.23 2.29 2.17 0 0 0
26/05/2015
2.23
 1,489,930 2.23 2.29 2.20 0 0 0
25/05/2015
2.23
 905,300 2.17 2.23 2.14 0 0 0
22/05/2015
2.17
 908,500 2.17 2.17 2.11 0 0 0
21/05/2015
2.17
 1,874,278 2.03 2.17 2.08 0 0 0
20/05/2015
2.03
 1,066,000 1.85 2.03 1.85 0 0 0
19/05/2015
1.85
 530,400 1.82 1.85 1.79 0 0 0
18/05/2015
1.82
 568,400 1.85 1.85 1.79 0 0 0
15/05/2015
1.85
 1,045,200 1.94 1.97 1.85 0 0 0
14/05/2015
1.94
 377,900 1.88 1.97 1.88 0 0 0
13/05/2015
1.88
 376,978 1.91 1.94 1.85 1,000 0 0.0
12/05/2015
1.91
 1,311,600 2.06 2.06 1.88 0 0 0
11/05/2015
2.06
 521,200 2.08 2.11 2.06 0 0 0
08/05/2015
2.08
 274,470 2.08 2.11 2.06 0 0 0
07/05/2015
2.08
 442,010 2.06 2.14 2.03 0 0 0
06/05/2015
2.06
 318,700 2.17 2.17 2.06 0 0 0
05/05/2015
2.17
 1,047,500 2.08 2.17 2.00 0 0 0
04/05/2015
2.08
 947,810 2.29 2.29 2.08 0 0 0
27/04/2015
2.29
 218,200 2.34 2.34 2.26 0 0 0
24/04/2015
2.34
 341,100 2.34 2.34 2.32 0 0 0
23/04/2015
2.34
 526,570 2.34 2.37 2.32 1,000 0 0.0
22/04/2015
2.34
 233,400 2.37 2.40 2.34 0 0 0
21/04/2015
2.37
 402,228 2.40 2.43 2.37 0 0 0
20/04/2015
2.40
 263,700 2.43 2.43 2.37 0 0 0
17/04/2015
2.43
 396,610 2.43 2.46 2.40 0 0 0
16/04/2015
2.43
 681,050 2.40 2.49 2.40 0 0 0
15/04/2015
2.40
 497,800 2.40 2.46 2.37 0 0 0
14/04/2015
2.40
 510,800 2.46 2.46 2.40 0 0 0
13/04/2015
2.46
 837,748 2.43 2.49 2.43 0 0 0
10/04/2015
2.43
 1,437,550 2.37 2.49 2.14 0 0 0
09/04/2015
2.37
 800,130 2.32 2.40 2.32 50,000 0 0.4
08/04/2015
2.32
 398,260 2.34 2.37 2.29 0 0 0
07/04/2015
2.34
 1,425,700 2.29 2.34 2.29 0 0 0
06/04/2015
2.29
 304,800 2.37 2.37 2.29 50,000 0 0.4
03/04/2015
2.37
 352,610 2.37 2.37 2.34 0 0 0
02/04/2015
2.37
 525,790 2.29 2.37 2.26 1,200 0 0.0
01/04/2015
2.29
 736,600 2.43 2.46 2.29 0 20,000 -0.2
31/03/2015
2.43
 1,433,130 2.43 2.49 2.43 0 0 0
30/03/2015
2.43
 1,020,100 2.58 2.61 2.43 0 0 0
27/03/2015
2.58
 960,608 2.61 2.63 2.34 1,000 0 0.0
26/03/2015
2.61
 674,000 2.61 2.66 2.61 0 0 0
25/03/2015
2.61
 815,600 2.66 2.69 2.61 0 0 0
24/03/2015
2.66
 649,300 2.69 2.69 2.63 50,000 0 0.5
23/03/2015
2.69
 528,200 2.78 2.78 2.69 0 0 0
20/03/2015
2.78
 617,900 2.72 2.78 2.69 0 0 0
19/03/2015
2.72
 347,800 2.75 2.75 2.72 0 0 0
18/03/2015
2.75
 493,610 2.78 2.78 2.72 0 0 0
17/03/2015
2.78
 272,400 2.72 2.78 2.75 500 0 0.0
16/03/2015
2.72
 614,300 2.78 2.78 2.72 500 0 0.0
13/03/2015
2.78
 667,700 2.84 2.87 2.78 0 0 0
12/03/2015
2.84
 525,800 2.81 2.84 2.78 0 0 0
11/03/2015
2.81
 532,600 2.84 2.84 2.81 500 0 0.0
10/03/2015
2.84
 771,530 2.84 2.87 2.81 3,200 0 0.0
09/03/2015
2.84
 610,500 2.90 2.90 2.81 25,500 0 0.2
06/03/2015
2.90
 665,750 2.92 2.92 2.90 20,000 0 0.2
05/03/2015
2.92
 491,860 2.95 2.98 2.92 0 0 0
04/03/2015
2.95
 1,951,100 2.84 2.95 2.87 0 0 0
03/03/2015
2.84
 525,000 2.81 2.87 2.81 0 0 0
02/03/2015
2.81
 407,600 2.84 2.84 2.78 50,000 0 0.5
27/02/2015
2.84
 536,500 2.84 2.90 2.84 0 19,900 -0.2
26/02/2015
2.84
 178,000 2.84 2.87 2.81 0 0 0
25/02/2015
2.84
 892,800 2.90 2.92 2.84 0 0 0
24/02/2015
2.90
 488,800 2.81 2.90 2.81 0 0 0
13/02/2015
2.81
 467,400 2.81 2.87 2.81 0 0 0
12/02/2015
2.81
 627,000 2.84 2.87 2.81 0 200 -0.0
11/02/2015
2.84
 526,500 2.72 2.84 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |