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)
16/09/2015
1.94
 118,600 1.94 1.97 1.94 0 0 0
15/09/2015
1.94
 115,700 1.94 1.97 1.94 0 0 0
14/09/2015
1.94
 297,700 2.00 2.00 1.94 0 0 0
11/09/2015
2.00
 370,700 2.00 2.06 1.97 1,000 0 0.0
10/09/2015
2.00
 129,000 2.06 2.06 2.00 0 0 0
09/09/2015
2.06
 234,310 2.03 2.08 2.00 0 0 0
08/09/2015
2.03
 320,100 1.97 2.03 1.94 0 0 0
07/09/2015
1.97
 173,300 2.00 2.03 1.97 3,800 0 0.0
04/09/2015
2.00
 115,400 2.03 2.06 1.97 0 0 0
03/09/2015
2.03
 533,300 2.06 2.08 2.00 0 4,000 -0.0
01/09/2015
2.06
 191,400 2.06 2.08 2.03 0 0 0
31/08/2015
2.06
 513,410 2.11 2.14 2.06 0 0 0
28/08/2015
2.11
 1,208,950 2.00 2.14 2.03 19,000 0 0.1
27/08/2015
2.00
 521,500 2.03 2.08 2.00 0 0 0
26/08/2015
2.03
 621,700 1.91 2.03 1.94 0 0 0
25/08/2015
1.91
 1,233,100 1.88 2.00 1.79 0 0 0
24/08/2015
1.88
 1,951,900 2.08 2.08 1.88 0 5,500 -0.0
21/08/2015
2.08
 1,197,800 2.14 2.34 1.97 0 0 0
20/08/2015
2.14
 327,600 2.23 2.43 2.14 0 0 0
19/08/2015
2.23
 1,053,711 2.11 2.32 2.08 0 0 0
18/08/2015
2.11
 1,174,200 2.14 2.34 2.08 0 821,000 -6.0
17/08/2015
2.14
 439,000 2.20 2.23 2.14 0 0 0
14/08/2015
2.20
 393,400 2.23 2.23 2.14 0 0 0
13/08/2015
2.23
 646,594 2.26 2.26 2.14 0 0 0
12/08/2015
2.26
 666,600 2.29 2.29 2.08 0 0 0
11/08/2015
2.29
 554,900 2.32 2.34 2.29 0 0 0
10/08/2015
2.32
 481,010 2.32 2.34 2.32 3,100 0 0.0
07/08/2015
2.32
 583,310 2.32 2.55 2.29 0 0 0
06/08/2015
2.32
 422,200 2.34 2.58 2.32 0 0 0
05/08/2015
2.34
 924,000 2.26 2.46 2.29 0 0 0
04/08/2015
2.26
 645,300 2.23 2.32 2.03 0 0 0
03/08/2015
2.23
 735,000 2.32 2.32 2.08 26,300 0 0.2
31/07/2015
2.32
 365,800 2.37 2.40 2.32 0 0 0
30/07/2015
2.37
 444,800 2.32 2.37 2.32 0 0 0
29/07/2015
2.32
 473,811 2.32 2.37 2.32 0 0 0
28/07/2015
2.32
 581,700 2.37 2.40 2.32 0 0 0
27/07/2015
2.37
 766,729 2.32 2.43 2.32 0 0 0
24/07/2015
2.32
 634,300 2.32 2.37 2.32 0 0 0
23/07/2015
2.32
 506,040 2.37 2.43 2.32 0 0 0
22/07/2015
2.37
 838,200 2.32 2.37 2.32 0 431,100 -3.5
21/07/2015
2.32
 1,505,408 2.37 2.46 2.29 1,000 300,200 -2.4
20/07/2015
2.37
 547,700 2.40 2.40 2.34 400 0 0.0
17/07/2015
2.40
 565,208 2.43 2.46 2.40 300 200 0.0
16/07/2015
2.43
 373,860 2.46 2.46 2.43 0 0 0
15/07/2015
2.46
 747,901 2.49 2.52 2.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |