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)
06/02/2014
1.74
 1,143,200 1.74 1.77 1.71 0 10,000 -0.1
27/01/2014
1.74
 448,800 1.68 1.74 1.65 0 0 0
24/01/2014
1.68
 171,000 1.71 1.71 1.65 0 0 0
23/01/2014
1.71
 572,200 1.65 1.71 1.65 0 0 0
22/01/2014
1.65
 728,700 1.68 1.68 1.65 0 0 0
21/01/2014
1.68
 629,800 1.65 1.68 1.65 0 0 0
20/01/2014
1.65
 715,400 1.71 1.71 1.65 0 0 0
17/01/2014
1.71
 1,182,500 1.68 1.74 1.68 0 0 0
16/01/2014
1.68
 385,200 1.71 1.71 1.68 0 0 0
15/01/2014
1.71
 1,744,050 1.68 1.77 1.68 0 0 0
14/01/2014
1.68
 2,510,400 1.74 1.74 1.68 0 400 -0.0
13/01/2014
1.74
 1,192,366 1.74 1.77 1.71 0 0 0
10/01/2014
1.74
 1,221,600 1.77 1.79 1.74 0 0 0
09/01/2014
1.77
 3,094,890 1.79 1.85 1.77 20,000 0 0.1
08/01/2014
1.79
 2,012,700 1.74 1.79 1.74 0 0 0
07/01/2014
1.74
 1,107,900 1.77 1.82 1.74 0 0 0
06/01/2014
1.77
 681,000 1.71 1.77 1.71 0 0 0
03/01/2014
1.71
 483,410 1.71 1.74 1.68 0 0 0
02/01/2014
1.71
 566,000 1.74 1.77 1.71 0 0 0
31/12/2013
1.74
 516,300 1.68 1.74 1.68 0 0 0
30/12/2013
1.68
 1,341,710 1.71 1.74 1.68 0 0 0
27/12/2013
1.71
 758,200 1.74 1.91 1.71 0 0 0
26/12/2013
1.74
 855,300 1.79 1.79 1.74 0 0 0
25/12/2013
1.79
 660,100 1.79 1.79 1.77 0 0 0
24/12/2013
1.79
 1,321,200 1.79 1.82 1.74 0 0 0
23/12/2013
1.79
 1,721,400 1.77 1.82 1.77 0 0 0
20/12/2013
1.77
 1,281,730 1.79 1.82 1.74 0 0 0
19/12/2013
1.79
 1,769,820 1.71 1.85 1.71 0 0 0
18/12/2013
1.71
 881,000 1.74 1.77 1.68 0 0 0
17/12/2013
1.74
 703,800 1.71 1.74 1.71 0 0 0
16/12/2013
1.71
 247,800 1.74 1.74 1.71 0 0 0
13/12/2013
1.74
 506,200 1.74 1.74 1.71 0 0 0
12/12/2013
1.74
 1,204,500 1.68 1.74 1.65 0 0 0
11/12/2013
1.68
 1,207,400 1.74 1.74 1.65 0 0 0
10/12/2013
1.74
 584,200 1.77 1.77 1.74 0 0 0
09/12/2013
1.77
 1,781,400 1.79 1.82 1.74 0 0 0
06/12/2013
1.79
 1,060,500 1.82 1.82 1.79 0 0 0
05/12/2013
1.82
 1,292,100 1.82 1.85 1.79 0 0 0
04/12/2013
1.82
 2,887,050 1.74 1.85 1.74 0 0 0
03/12/2013
1.74
 1,754,900 1.71 1.77 1.71 0 0 0
02/12/2013
1.71
 456,400 1.68 1.71 1.68 0 0 0
29/11/2013
1.68
 714,400 1.74 1.74 1.68 0 0 0
28/11/2013
1.74
 787,825 1.74 1.77 1.71 0 0 0
27/11/2013
1.74
 931,100 1.74 1.77 1.71 0 0 0
26/11/2013
1.74
 1,102,500 1.74 1.77 1.71 0 20,000 -0.1
25/11/2013
1.74
 922,700 1.79 1.82 1.74 4,000 0 0.0
22/11/2013
1.79
 1,305,800 1.74 1.79 1.74 0 0 0
21/11/2013
1.74
 5,391,101 1.68 1.82 1.71 0 0 0
20/11/2013
1.68
 1,103,200 1.68 1.68 1.65 0 0 0
19/11/2013
1.68
 1,025,525 1.68 1.68 1.65 0 0 0
18/11/2013
1.68
 1,340,000 1.65 1.71 1.68 0 0 0
15/11/2013
1.65
 1,773,700 1.59 1.68 1.59 0 0 0
14/11/2013
1.59
 818,700 1.62 1.62 1.59 0 0 0
13/11/2013
1.62
 553,200 1.62 1.65 1.59 0 0 0
12/11/2013
1.62
 1,892,660 1.65 1.71 1.62 0 0 0
11/11/2013
1.65
 977,146 1.62 1.65 1.59 0 0 0
08/11/2013
1.62
 1,119,800 1.59 1.62 1.59 20,000 0 0.1
07/11/2013
1.59
 2,477,140 1.65 1.68 1.59 0 0 0
06/11/2013
1.65
 2,392,580 1.56 1.65 1.53 0 0 0
05/11/2013
1.56
 524,410 1.53 1.56 1.53 0 0 0
04/11/2013
1.53
 669,100 1.48 1.53 1.48 0 0 0
01/11/2013
1.48
 336,600 1.51 1.51 1.48 0 0 0
31/10/2013
1.51
 59,672 1.51 1.51 1.48 0 0 0
30/10/2013
1.51
 257,400 1.51 1.51 1.51 0 0 0
29/10/2013
1.51
 335,900 1.51 1.51 1.48 0 0 0
28/10/2013
1.51
 821,100 1.48 1.53 1.51 0 0 0
25/10/2013
1.48
 301,600 1.51 1.51 1.48 0 0 0
24/10/2013
1.51
 1,346,800 1.53 1.53 1.48 0 100 -0.0
23/10/2013
1.53
 647,800 1.53 1.56 1.51 0 0 0
22/10/2013
1.53
 505,500 1.56 1.56 1.51 0 5,000 -0.0
21/10/2013
1.56
 2,306,200 1.59 1.59 1.53 0 0 0
18/10/2013
1.59
 889,000 1.59 1.59 1.56 20,000 0 0.1
17/10/2013
1.59
 1,243,800 1.53 1.59 1.56 0 0 0
16/10/2013
1.53
 1,028,400 1.53 1.59 1.51 0 0 0
15/10/2013
1.53
 1,597,300 1.51 1.53 1.48 0 500 -0.0
14/10/2013
1.51
 304,400 1.53 1.53 1.51 0 0 0
11/10/2013
1.53
 986,100 1.56 1.59 1.53 0 0 0
10/10/2013
1.56
 1,147,800 1.59 1.65 1.56 0 0 0
09/10/2013
1.59
 624,300 1.62 1.65 1.59 0 0 0
08/10/2013
1.62
 906,800 1.62 1.65 1.59 0 20,000 -0.1
07/10/2013
1.62
 717,300 1.59 1.65 1.59 0 0 0
04/10/2013
1.59
 586,300 1.62 1.62 1.56 0 0 0
03/10/2013
1.62
 1,967,700 1.59 1.65 1.59 0 0 0
02/10/2013
1.59
 914,896 1.56 1.62 1.42 0 0 0
01/10/2013
1.56
 1,849,300 1.59 1.62 1.53 0 0 0
30/09/2013
1.59
 991,500 1.51 1.59 1.51 0 0 0
27/09/2013
1.51
 305,400 1.53 1.56 1.51 0 0 0
26/09/2013
1.53
 421,700 1.53 1.56 1.51 0 0 0
25/09/2013
1.53
 1,226,200 1.48 1.59 1.48 0 0 0
24/09/2013
1.48
 795,000 1.48 1.51 1.33 0 0 0
23/09/2013
1.48
 671,200 1.42 1.48 1.42 0 0 0
20/09/2013
1.42
 364,400 1.45 1.45 1.42 0 0 0
19/09/2013
1.45
 437,300 1.42 1.48 1.42 0 0 0
18/09/2013
1.42
 592,900 1.45 1.48 1.42 0 0 0
17/09/2013
1.45
 972,900 1.51 1.53 1.45 0 0 0
16/09/2013
1.51
 1,205,800 1.51 1.59 1.51 0 0 0
13/09/2013
1.51
 129,300 1.48 1.51 1.48 0 0 0
12/09/2013
1.48
 497,200 1.48 1.51 1.48 0 0 0
11/09/2013
1.48
 389,400 1.45 1.51 1.45 0 0 0
10/09/2013
1.45
 381,100 1.42 1.48 1.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |