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)
21/11/2014
3.42
 2,511,900 3.53 3.56 3.42 272,600 3,000 3.3
20/11/2014
3.53
 1,367,672 3.45 3.56 3.45 53,500 0 0.6
19/11/2014
3.45
 2,767,580 3.50 3.50 3.39 12,800 0 0.2
18/11/2014
3.50
 1,736,050 3.59 3.59 3.50 0 0 0
17/11/2014
3.59
 1,313,700 3.62 3.65 3.59 0 8,000 -0.1
14/11/2014
3.62
 2,611,800 3.65 3.71 3.56 30,000 9,000 0.3
13/11/2014
3.65
 4,546,216 3.62 3.76 3.59 919,300 19,200 11.2
12/11/2014
3.62
 3,583,214 3.53 3.68 3.50 620,600 0 7.7
11/11/2014
3.53
 2,194,137 3.53 3.59 3.47 0 0 0
10/11/2014
3.53
 4,274,381 3.42 3.56 3.45 0 0 0
07/11/2014
3.42
 1,549,900 3.36 3.42 3.33 2,400 1,000 0.0
06/11/2014
3.36
 1,329,503 3.42 3.45 3.36 6,300 0 0.1
05/11/2014
3.42
 2,247,600 3.39 3.42 3.30 154,200 0 1.8
04/11/2014
3.39
 1,334,100 3.42 3.42 3.36 0 0 0
03/11/2014
3.42
 1,752,000 3.36 3.45 3.36 3,700 9,000 -0.1
31/10/2014
3.36
 2,043,140 3.27 3.36 3.24 5,300 3,000 0.0
30/10/2014
3.27
 1,113,080 3.30 3.30 3.24 6,000 0 0.1
29/10/2014
3.30
 1,818,850 3.24 3.33 3.04 20,000 0 0.2
28/10/2014
3.24
 1,921,100 3.10 3.24 3.04 4,000 10,000 -0.0
27/10/2014
3.10
 3,015,344 3.27 3.30 3.10 4,000 10,000 -0.1
24/10/2014
3.27
 2,317,800 3.36 3.39 3.27 14,000 0 0.2
23/10/2014
3.36
 2,845,730 3.45 3.47 3.33 10,500 100 0.1
22/10/2014
3.45
 2,761,244 3.33 3.47 3.36 9,000 0 0.1
21/10/2014
3.33
 1,541,100 3.36 3.39 3.30 30,000 0 0.3
20/10/2014
3.36
 1,717,421 3.42 3.47 3.36 11,000 0 0.1
17/10/2014
3.42
 4,144,010 3.27 3.42 3.27 0 0 0
16/10/2014
3.27
 4,292,610 3.50 3.50 3.27 0 0 0
15/10/2014
3.50
 4,089,230 3.50 3.56 3.45 200 0 0.0
14/10/2014
3.50
 5,184,500 3.71 3.76 3.50 0 0 0
13/10/2014
3.71
 2,972,032 3.62 3.71 3.56 0 0 0
10/10/2014
3.62
 3,732,330 3.73 3.73 3.62 0 0 0
09/10/2014
3.73
 1,987,900 3.79 3.82 3.71 0 0 0
08/10/2014
3.79
 3,118,200 3.79 3.85 3.71 0 0 0
07/10/2014
3.79
 3,069,410 3.85 3.85 3.76 0 0 0
06/10/2014
3.85
 3,224,640 3.73 3.94 3.76 0 0 0
03/10/2014
3.73
 2,932,241 3.79 3.85 3.71 0 0 0
02/10/2014
3.79
 4,776,511 3.71 3.85 3.68 15,400 1,800 0.2
01/10/2014
3.71
 2,322,820 3.68 3.76 3.68 0 0 0
30/09/2014
3.68
 3,030,050 3.62 3.71 3.56 0 0 0
29/09/2014
3.62
 3,018,752 3.56 3.73 3.56 0 0 0
26/09/2014
3.56
 3,997,835 3.62 3.68 3.56 0 0 0
25/09/2014
3.62
 2,929,422 3.42 3.62 3.33 0 0 0
24/09/2014
3.42
 5,259,389 3.33 3.50 3.36 0 0 0
23/09/2014
3.33
 2,829,310 3.27 3.42 3.18 0 0 0
22/09/2014
3.27
 3,555,499 3.42 3.53 3.27 0 23,800 -0.3
19/09/2014
3.42
 3,885,600 3.42 3.47 3.27 0 0 0
18/09/2014
3.42
 7,857,040 3.79 3.79 3.42 400 0 0.0
17/09/2014
3.79
 6,950,676 3.62 3.91 3.68 22,000 0 0.3
16/09/2014
3.62
 5,625,570 3.30 3.62 3.21 3,300 0 0.0
15/09/2014
3.30
 5,791,651 3.42 3.45 3.30 0 0 0
12/09/2014
3.42
 4,732,730 3.39 3.47 3.33 0 2,100 -0.0
11/09/2014
3.39
 5,371,938 3.18 3.45 3.21 0 15,500 -0.2
10/09/2014
3.18
 4,294,392 2.98 3.18 2.98 0 700 -0.0
09/09/2014
2.98
 7,374,530 3.18 3.24 2.90 2,000 5,000 -0.0
08/09/2014
3.18
 3,461,430 3.13 3.24 3.13 200 0 0.0
05/09/2014
3.13
 2,752,060 3.07 3.13 3.04 0 6,500 -0.1
04/09/2014
3.07
 2,946,950 3.10 3.13 3.01 0 19,000 -0.2
03/09/2014
3.10
 4,137,100 2.98 3.16 3.01 700 0 0.0
29/08/2014
2.98
 4,453,626 2.90 2.98 2.87 6,500 12,000 -0.1
28/08/2014
2.90
 5,064,140 2.75 2.95 2.75 0 25,200 -0.0
27/08/2014
2.75
 2,626,640 2.78 2.84 2.61 0 0 0
26/08/2014
2.78
 3,069,810 2.78 2.81 2.72 0 0 0
25/08/2014
2.78
 3,430,660 2.72 2.84 2.75 5,000 45,000 -0.0
22/08/2014
2.72
 2,944,991 2.66 2.75 2.69 7,000 0 0.1
21/08/2014
2.66
 3,652,700 2.63 2.72 2.66 7,000 0 0.1
20/08/2014
2.63
 1,318,500 2.63 2.66 2.61 0 0 0
19/08/2014
2.63
 3,098,565 2.69 2.72 2.61 34,000 0 0.3
18/08/2014
2.69
 4,567,166 2.61 2.72 2.61 0 0 0
15/08/2014
2.61
 1,241,950 2.61 2.61 2.58 0 0 0
14/08/2014
2.61
 3,506,764 2.58 2.66 2.55 0 0 0
13/08/2014
2.58
 2,008,810 2.49 2.58 2.49 0 0 0
12/08/2014
2.49
 706,130 2.49 2.52 2.46 0 0 0
11/08/2014
2.49
 931,700 2.55 2.55 2.49 0 0 0
08/08/2014
2.55
 2,542,010 2.55 2.61 2.52 0 0 0
07/08/2014
2.55
 941,560 2.49 2.55 2.49 0 0 0
06/08/2014
2.49
 1,405,100 2.52 2.55 2.40 0 0 0
05/08/2014
2.52
 1,134,680 2.49 2.52 2.46 0 0 0
04/08/2014
2.49
 858,940 2.43 2.49 2.40 1,000 0 0.0
01/08/2014
2.43
 877,800 2.49 2.49 2.40 0 20,000 -0.2
31/07/2014
2.49
 1,261,900 2.40 2.49 2.37 0 0 0
30/07/2014
2.40
 981,150 2.40 2.43 2.37 0 0 0
29/07/2014
2.40
 1,490,400 2.34 2.40 2.34 0 0 0
28/07/2014
2.34
 3,863,107 2.46 2.46 2.29 0 8,000 -0.1
25/07/2014
2.46
 1,255,100 2.52 2.55 2.46 0 10,000 -0.1
24/07/2014
2.52
 1,047,600 2.49 2.55 2.49 0 0 0
23/07/2014
2.49
 1,099,500 2.52 2.55 2.46 0 0 0
22/07/2014
2.52
 1,854,400 2.58 2.61 2.52 0 4,100 -0.0
21/07/2014
2.58
 1,494,040 2.63 2.66 2.58 10,800 6,000 0.0
18/07/2014
2.63
 1,979,585 2.61 2.63 2.58 6,600 1,000 0.1
17/07/2014
2.61
 1,654,300 2.63 2.66 2.61 21,100 0 0.2
16/07/2014
2.63
 2,927,516 2.69 2.78 2.63 6,000 6,000 0
15/07/2014
2.69
 1,193,412 2.69 2.72 2.43 0 0 0
14/07/2014
2.69
 1,143,600 2.66 2.69 2.61 0 0 0
11/07/2014
2.66
 1,747,600 2.63 2.66 2.61 6,000 1,000 0.0
10/07/2014
2.63
 2,634,110 2.72 2.72 2.63 0 27,000 -0.2
09/07/2014
2.72
 1,415,900 2.78 2.81 2.72 0 8,000 -0.1
08/07/2014
2.78
 2,254,200 2.69 2.78 2.69 0 37,000 -0.4
07/07/2014
2.69
 1,537,000 2.72 2.78 2.69 0 6,000 -0.1
04/07/2014
2.72
 2,949,700 2.72 2.75 2.69 9,000 10,000 -0.0
03/07/2014
2.72
 6,110,426 2.63 2.72 2.58 8,000 8,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |