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)
02/07/2014
2.63
 3,513,755 2.58 2.63 2.58 0 8,000 -0.1
01/07/2014
2.58
 1,386,100 2.55 2.61 2.52 8,000 0 0.1
30/06/2014
2.55
 1,730,250 2.52 2.58 2.55 7,000 0 0.1
27/06/2014
2.52
 943,800 2.55 2.55 2.52 15,000 10,000 0.0
26/06/2014
2.55
 2,513,800 2.52 2.63 2.49 10,000 0 0.1
25/06/2014
2.52
 1,601,510 2.49 2.55 2.46 0 0 0
24/06/2014
2.49
 926,800 2.43 2.49 2.40 10,000 0 0.1
23/06/2014
2.43
 587,800 2.46 2.46 2.40 0 0 0
20/06/2014
2.46
 701,300 2.46 2.49 2.43 0 0 0
19/06/2014
2.46
 2,582,200 2.55 2.55 2.37 0 0 0
18/06/2014
2.55
 1,246,500 2.55 2.58 2.52 0 0 0
17/06/2014
2.55
 1,834,600 2.46 2.58 2.46 30,000 0 0.3
16/06/2014
2.46
 1,171,900 2.43 2.49 2.43 0 0 0
13/06/2014
2.43
 1,353,100 2.49 2.49 2.43 0 1,500 -0.0
12/06/2014
2.49
 1,511,400 2.49 2.55 2.46 0 0 0
11/06/2014
2.49
 2,279,900 2.43 2.55 2.40 2,500 0 0.0
10/06/2014
2.43
 2,482,110 2.46 2.49 2.40 0 0 0
09/06/2014
2.46
 4,304,400 2.58 2.81 2.43 6,500 0 0.1
06/06/2014
2.58
 2,952,800 2.34 2.58 2.34 0 0 0
05/06/2014
2.34
 1,922,300 2.23 2.37 2.20 0 0 0
04/06/2014
2.23
 2,279,410 2.32 2.34 2.20 1,800 0 0.0
03/06/2014
2.32
 1,457,800 2.29 2.37 2.26 0 0 0
02/06/2014
2.29
 2,302,710 2.40 2.40 2.29 1,900 9,000 -0.1
30/05/2014
2.40
 3,502,200 2.46 2.52 2.40 300 2,000 -0.0
29/05/2014
2.46
 4,309,800 2.63 2.63 2.46 1,400 0 0.0
28/05/2014
2.63
 3,136,448 2.58 2.72 2.58 0 0 0
27/05/2014
2.58
 5,194,130 2.34 2.58 2.34 0 0 0
26/05/2014
2.34
 2,318,840 2.34 2.40 2.29 0 0 0
23/05/2014
2.34
 2,356,450 2.29 2.34 2.26 2,500 0 0.0
22/05/2014
2.29
 2,796,610 2.37 2.43 2.29 2,500 0 0.0
21/05/2014
2.37
 3,297,704 2.29 2.43 2.23 1,400 0 0.0
20/05/2014
2.29
 3,931,600 2.20 2.32 2.11 6,000 0 0.0
19/05/2014
2.20
 1,998,254 2.08 2.26 2.03 3,300 10,000 -0.1
16/05/2014
2.08
 2,171,400 1.91 2.08 1.88 1,600 200 0.0
15/05/2014
1.91
 5,432,710 1.97 2.11 1.82 3,500 0 0.0
14/05/2014
1.97
 2,410,610 1.79 1.97 1.77 500 0 0.0
13/05/2014
1.79
 3,380,100 1.94 1.94 1.77 0 0 0
12/05/2014
1.94
 2,831,400 2.14 2.14 1.94 0 0 0
09/05/2014
2.14
 4,044,000 2.17 2.20 1.97 1,000 31,200 -0.2
08/05/2014
2.17
 2,096,940 2.40 2.40 2.17 0 30,000 -0.2
07/05/2014
2.40
 2,229,044 2.49 2.52 2.32 0 1,600 -0.0
06/05/2014
2.49
 4,029,202 2.61 2.61 2.34 53,200 0 0.4
05/05/2014
2.61
 2,100,200 2.90 2.90 2.61 32,000 0 0.3
29/04/2014
2.90
 1,199,400 2.84 2.90 2.78 0 0 0
28/04/2014
2.84
 1,367,066 2.90 2.95 2.81 0 0 0
25/04/2014
2.90
 2,792,240 2.81 2.95 2.87 1,400 0 0.0
24/04/2014
2.81
 878,100 2.84 2.87 2.81 20,000 0 0.2
23/04/2014
2.84
 1,889,600 2.92 2.98 2.84 0 0 0
22/04/2014
2.92
 3,073,510 2.72 2.92 2.69 30,200 0 0.3
21/04/2014
2.72
 2,361,422 2.90 2.95 2.72 0 59,100 -0.6
18/04/2014
2.90
 1,932,400 3.21 3.24 2.90 0 0 0
17/04/2014
3.21
 1,584,475 3.10 3.30 3.13 0 0 0
16/04/2014
3.10
 3,222,990 3.10 3.10 2.84 47,100 48,700 -0.0
15/04/2014
3.10
 4,442,315 3.42 3.47 3.10 11,700 20,000 -0.1
14/04/2014
3.42
 5,014,170 3.53 3.56 3.42 100 0 0.0
11/04/2014
3.53
 4,921,800 3.30 3.59 3.24 0 26,800 -0.3
10/04/2014
3.30
 3,382,820 3.21 3.39 3.18 48,700 10,300 0.4
08/04/2014
3.21
 8,399,702 2.92 3.21 2.95 0 110,700 -1.2
07/04/2014
2.92
 3,247,138 2.78 2.92 2.78 0 0 0
04/04/2014
2.78
 2,570,710 2.87 2.90 2.78 0 0 0
03/04/2014
2.87
 1,465,062 2.78 2.90 2.75 0 0 0
02/04/2014
2.78
 2,268,260 2.84 2.87 2.66 0 0 0
01/04/2014
2.84
 3,261,860 2.95 2.98 2.75 0 0 0
31/03/2014
2.95
 4,392,211 2.87 3.01 2.87 10,000 0 0.1
28/03/2014
2.87
 2,643,010 2.81 2.90 2.81 5,000 0 0.0
27/03/2014
2.81
 2,613,020 2.75 2.84 2.66 0 0 0
26/03/2014
2.75
 5,120,590 2.90 2.98 2.69 17,000 0 0.2
25/03/2014
2.90
 3,495,997 3.04 3.07 2.90 35,000 0 0.4
24/03/2014
3.04
 2,321,553 2.87 3.04 2.87 0 0 0
21/03/2014
2.87
 2,702,300 2.78 2.90 2.75 0 0 0
20/03/2014
2.78
 2,639,210 2.78 2.87 2.66 5,000 0 0.0
19/03/2014
2.78
 3,700,377 2.61 2.84 2.58 30,000 10,000 0.2
18/03/2014
2.61
 2,998,430 2.63 2.69 2.61 0 10,600 -0.1
17/03/2014
2.63
 2,271,902 2.46 2.66 2.49 0 0 0
14/03/2014
2.46
 2,688,100 2.43 2.49 2.37 8,700 0 0.1
13/03/2014
2.43
 3,338,618 2.32 2.43 2.29 12,000 2,000 0.1
12/03/2014
2.32
 2,365,880 2.32 2.34 2.26 0 0 0
11/03/2014
2.32
 2,653,164 2.34 2.37 2.26 0 20,000 -0.2
10/03/2014
2.34
 2,818,162 2.23 2.37 2.26 0 0 0
07/03/2014
2.23
 4,046,410 2.17 2.29 2.14 0 20,000 -0.2
06/03/2014
2.17
 2,218,100 2.14 2.20 2.08 0 8,300 -0.1
05/03/2014
2.14
 1,854,152 2.11 2.17 2.08 0 0 0
04/03/2014
2.11
 1,919,303 2.11 2.11 2.06 0 0 0
03/03/2014
2.11
 3,824,303 2.14 2.23 2.08 0 5,200 -0.0
28/02/2014
2.14
 3,172,442 2.03 2.14 2.06 0 200 -0.0
27/02/2014
2.03
 5,576,860 2.03 2.17 2.03 0 200 -0.0
26/02/2014
2.03
 2,404,100 2.03 2.06 1.97 15,000 0 0.1
25/02/2014
2.03
 1,571,400 2.00 2.03 1.94 5,000 20,000 -0.1
24/02/2014
2.00
 1,582,910 1.94 2.00 1.88 0 0 0
21/02/2014
1.94
 1,848,900 1.94 1.97 1.88 3,000 0 0.0
20/02/2014
1.94
 3,840,410 2.08 2.08 1.88 10,000 200 0.1
19/02/2014
2.08
 3,439,420 2.08 2.11 2.00 128,700 0 0.9
18/02/2014
2.08
 5,198,600 1.97 2.08 1.91 376,000 0 2.5
17/02/2014
1.97
 2,034,100 1.94 2.00 1.91 0 0 0
14/02/2014
1.94
 3,628,510 1.91 2.00 1.88 0 10,000 -0.1
13/02/2014
1.91
 5,114,020 1.79 1.91 1.79 10,000 0 0.1
12/02/2014
1.79
 1,070,300 1.77 1.82 1.74 0 0 0
11/02/2014
1.77
 2,917,336 1.79 1.85 1.77 0 0 0
10/02/2014
1.79
 1,175,900 1.74 1.79 1.74 0 0 0
07/02/2014
1.74
 1,282,900 1.74 1.79 1.74 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |