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)
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
10/02/2015
2.72
 218,700 2.72 2.75 2.69 0 0 0
09/02/2015
2.72
 454,800 2.75 2.78 2.72 0 0 0
06/02/2015
2.75
 785,000 2.72 2.78 2.72 0 0 0
05/02/2015
2.72
 446,610 2.72 2.75 2.69 200 0 0.0
04/02/2015
2.72
 583,440 2.78 2.78 2.72 0 0 0
03/02/2015
2.78
 980,510 2.84 2.90 2.78 0 0 0
02/02/2015
2.84
 351,700 2.92 2.95 2.84 0 0 0
30/01/2015
2.92
 904,200 3.01 3.04 2.90 0 0 0
29/01/2015
3.01
 531,848 2.98 3.01 2.98 20,000 0 0.2
28/01/2015
2.98
 1,134,608 2.95 3.01 2.92 0 50,000 -0.5
27/01/2015
2.95
 1,542,700 3.01 3.04 2.92 0 5,000 -0.1
26/01/2015
3.01
 1,417,600 3.07 3.10 3.01 0 10,000 -0.1
23/01/2015
3.07
 1,219,910 3.04 3.10 3.04 0 0 0
22/01/2015
3.04
 1,360,310 3.01 3.10 2.95 0 0 0
21/01/2015
3.01
 5,356,141 3.18 3.18 3.01 0 3,000 -0.0
20/01/2015
3.18
 1,219,022 3.18 3.21 3.13 369,200 0 4.1
19/01/2015
3.18
 1,759,020 3.16 3.18 3.13 520,000 2,000 5.7
16/01/2015
3.16
 2,380,710 3.13 3.27 3.16 0 400 -0.0
15/01/2015
3.13
 1,100,700 3.10 3.18 3.13 0 0 0
14/01/2015
3.10
 1,458,020 3.10 3.18 2.81 0 0 0
13/01/2015
3.10
 987,100 3.13 3.16 3.07 0 0 0
12/01/2015
3.13
 1,039,980 3.21 3.24 2.90 0 0 0
09/01/2015
3.21
 2,502,650 3.16 3.24 3.13 100,000 2,000 1.1
08/01/2015
3.16
 2,817,420 3.07 3.21 3.10 661,300 0 7.2
07/01/2015
3.07
 912,572 3.10 3.16 3.07 0 0 0
06/01/2015
3.10
 1,663,710 3.04 3.10 2.90 0 4,000 -0.0
05/01/2015
3.04
 782,600 3.07 3.10 3.01 0 0 0
31/12/2014
3.07
 1,332,150 2.87 3.10 2.87 0 143,100 -1.5
30/12/2014
2.87
 2,225,800 2.69 2.87 2.55 44,000 4,000 0.4
29/12/2014
2.69
 1,215,000 2.87 2.95 2.61 6,000 2,000 0.0
26/12/2014
2.87
 1,356,600 3.04 3.07 2.75 134,200 3,000 1.3
25/12/2014
3.04
 730,700 3.13 3.13 3.04 0 0 0
24/12/2014
3.13
 487,522 3.16 3.21 3.13 0 0 0
23/12/2014
3.16
 643,300 3.21 3.24 3.13 0 2,000 -0.0
22/12/2014
3.21
 1,746,740 3.10 3.24 3.07 0 11,000 -0.1
19/12/2014
3.10
 950,000 3.21 3.24 3.07 3,000 0 0.0
18/12/2014
3.21
 1,211,120 3.16 3.24 3.18 0 3,000 -0.0
17/12/2014
3.16
 2,435,850 3.30 3.30 3.01 7,000 4,000 0.0
16/12/2014
3.30
 930,500 3.36 3.36 3.27 0 0 0
15/12/2014
3.36
 720,740 3.39 3.42 3.36 0 0 0
12/12/2014
3.39
 819,056 3.33 3.42 3.33 0 0 0
11/12/2014
3.33
 858,500 3.42 3.42 3.30 0 1,000 -0.0
10/12/2014
3.42
 1,275,171 3.24 3.42 3.21 0 0 0
09/12/2014
3.24
 2,978,443 3.53 3.53 3.24 0 0 0
08/12/2014
3.53
 1,723,600 3.59 3.59 3.47 397,000 0 4.9
05/12/2014
3.59
 1,136,391 3.53 3.59 3.50 313,000 0 3.8
04/12/2014
3.53
 2,338,000 3.56 3.62 3.53 678,900 0 8.4
03/12/2014
3.56
 1,939,300 3.50 3.59 3.50 461,600 0 5.6
02/12/2014
3.50
 1,579,300 3.45 3.50 3.45 48,200 0 0.6
01/12/2014
3.45
 1,164,800 3.50 3.53 3.45 500 0 0.0
28/11/2014
3.50
 1,550,560 3.42 3.50 3.39 100,000 0 1.2
27/11/2014
3.42
 1,247,720 3.33 3.42 3.01 10,400 0 0.1
26/11/2014
3.33
 1,856,450 3.39 3.45 3.07 200,000 3,600 2.3
25/11/2014
3.39
 1,280,070 3.33 3.45 3.30 324,000 1,800 3.8
24/11/2014
3.33
 1,964,110 3.42 3.42 3.33 10,000 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |