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)
09/09/2013
1.42
 904,400 1.48 1.48 1.42 0 0 0
06/09/2013
1.48
 396,800 1.53 1.53 1.48 0 0 0
05/09/2013
1.53
 632,200 1.48 1.53 1.48 0 0 0
04/09/2013
1.48
 469,600 1.51 1.53 1.45 0 0 0
03/09/2013
1.51
 426,700 1.53 1.53 1.51 0 0 0
30/08/2013
1.53
 439,000 1.51 1.53 1.48 0 0 0
29/08/2013
1.51
 463,600 1.51 1.56 1.48 0 0 0
28/08/2013
1.51
 1,245,100 1.56 1.56 1.48 0 0 0
27/08/2013
1.56
 454,300 1.62 1.62 1.56 0 0 0
26/08/2013
1.62
 590,500 1.59 1.62 1.56 0 0 0
23/08/2013
1.59
 1,787,100 1.62 1.62 1.56 0 0 0
22/08/2013
1.62
 737,800 1.68 1.68 1.59 0 0 0
21/08/2013
1.68
 818,300 1.71 1.71 1.65 0 0 0
20/08/2013
1.71
 864,700 1.74 1.74 1.68 0 0 0
19/08/2013
1.74
 1,690,300 1.62 1.77 1.59 0 0 0
16/08/2013
1.62
 411,500 1.62 1.62 1.59 0 0 0
15/08/2013
1.62
 519,600 1.59 1.62 1.56 0 0 0
14/08/2013
1.59
 547,920 1.53 1.59 1.51 0 0 0
13/08/2013
1.53
 306,500 1.59 1.59 1.53 0 0 0
12/08/2013
1.59
 393,800 1.59 1.62 1.56 0 0 0
09/08/2013
1.59
 319,000 1.65 1.65 1.59 0 0 0
08/08/2013
1.65
 272,120 1.65 1.68 1.59 0 0 0
07/08/2013
1.65
 449,400 1.68 1.68 1.65 0 0 0
06/08/2013
1.68
 333,700 1.65 1.68 1.59 0 0 0
05/08/2013
1.65
 131,300 1.68 1.68 1.62 0 0 0
02/08/2013
1.68
 288,900 1.65 1.68 1.62 0 0 0
01/08/2013
1.65
 535,500 1.59 1.68 1.56 0 0 0
31/07/2013
1.59
 297,600 1.62 1.62 1.56 0 0 0
30/07/2013
1.62
 279,100 1.62 1.65 1.62 0 0 0
29/07/2013
1.62
 458,204 1.74 1.74 1.62 0 0 0
26/07/2013
1.74
 381,900 1.71 1.74 1.68 0 0 0
25/07/2013
1.71
 319,200 1.74 1.77 1.71 0 0 0
24/07/2013
1.74
 866,000 1.79 1.79 1.74 0 0 0
23/07/2013
1.79
 574,400 1.79 1.82 1.77 10,000 0 0.1
22/07/2013
1.79
 648,900 1.82 1.82 1.77 0 0 0
19/07/2013
1.82
 400,800 1.82 1.85 1.79 0 0 0
18/07/2013
1.82
 385,400 1.85 1.85 1.82 0 1,000 -0.0
17/07/2013
1.85
 644,300 1.88 1.88 1.82 0 0 0
16/07/2013
1.88
 306,400 1.85 1.88 1.85 0 0 0
15/07/2013
1.85
 463,500 1.88 1.91 1.85 0 25,400 -0.2
12/07/2013
1.88
 782,800 1.82 1.91 1.82 0 0 0
11/07/2013
1.82
 395,000 1.79 1.82 1.79 0 60,000 -0.4
10/07/2013
1.79
 440,500 1.85 1.85 1.79 0 0 0
09/07/2013
1.85
 222,800 1.79 1.85 1.79 0 0 0
08/07/2013
1.79
 499,900 1.82 1.82 1.79 0 0 0
05/07/2013
1.82
 660,700 1.85 1.85 1.79 0 0 0
04/07/2013
1.85
 640,500 1.85 1.88 1.82 0 0 0
03/07/2013
1.85
 789,000 1.88 1.88 1.82 0 0 0
02/07/2013
1.88
 429,500 1.85 1.88 1.82 0 0 0
01/07/2013
1.85
 944,000 1.79 1.85 1.79 0 0 0
28/06/2013
1.79
 751,800 1.85 1.85 1.79 0 0 0
27/06/2013
1.85
 451,200 1.82 1.85 1.82 0 0 0
26/06/2013
1.82
 629,900 1.79 1.82 1.79 0 0 0
25/06/2013
1.79
 1,559,000 1.85 1.85 1.77 0 0 0
24/06/2013
1.85
 679,400 1.85 1.88 1.82 0 0 0
21/06/2013
1.85
 971,000 1.88 1.91 1.85 0 0 0
20/06/2013
1.88
 674,400 1.91 1.91 1.85 0 0 0
19/06/2013
1.91
 696,600 1.91 1.94 1.88 0 0 0
18/06/2013
1.91
 1,652,600 1.91 1.94 1.88 0 0 0
17/06/2013
1.91
 1,393,500 2.00 2.00 1.88 0 217,632 -1.5
14/06/2013
2.00
 869,000 2.03 2.06 2.00 0 0 0
13/06/2013
2.03
 645,600 2.03 2.03 1.97 0 10,400 -0.1
12/06/2013
2.03
 787,300 2.03 2.03 2.00 0 0 0
11/06/2013
2.03
 1,268,700 2.03 2.06 2.00 0 0 0
10/06/2013
2.03
 1,255,300 2.06 2.08 2.00 5,000 0 0.0
07/06/2013
2.06
 860,700 2.06 2.08 2.03 10,000 0 0.1
06/06/2013
2.06
 1,389,700 2.03 2.06 2.00 0 0 0
05/06/2013
2.03
 1,197,600 2.00 2.06 2.00 0 0 0
04/06/2013
2.00
 2,072,100 2.06 2.08 1.97 0 0 0
03/06/2013
2.06
 1,400,900 2.08 2.11 2.06 10,000 0 0.1
31/05/2013
2.08
 1,886,800 2.14 2.20 2.08 0 0 0
30/05/2013
2.14
 1,343,300 2.08 2.17 2.06 0 0 0
29/05/2013
2.08
 3,312,800 2.14 2.20 2.06 10,500 0 0.1
28/05/2013
2.14
 2,786,500 2.08 2.14 2.03 0 0 0
27/05/2013
2.08
 2,719,000 1.97 2.11 2.00 0 0 0
24/05/2013
1.97
 1,805,400 1.94 2.00 1.94 3,000 0 0.0
23/05/2013
1.94
 2,679,700 1.97 2.00 1.91 0 13,100 -0.1
22/05/2013
1.97
 1,953,300 1.97 2.03 1.94 0 0 0
21/05/2013
1.97
 4,145,400 1.85 2.00 1.88 0 0 0
20/05/2013
1.85
 835,900 1.85 1.88 1.82 0 0 0
17/05/2013
1.85
 782,800 1.85 1.85 1.82 0 0 0
16/05/2013
1.85
 519,100 1.85 1.88 1.85 0 0 0
15/05/2013
1.85
 599,000 1.85 1.88 1.82 0 6,900 -0.0
14/05/2013
1.85
 1,081,800 1.88 1.88 1.79 0 7,000 -0.0
13/05/2013
1.88
 820,800 1.88 1.91 1.88 0 0 0
10/05/2013
1.88
 1,208,800 1.91 1.94 1.88 5,000 0 0.0
09/05/2013
1.91
 1,133,100 1.85 1.91 1.85 0 0 0
08/05/2013
1.85
 927,100 1.91 1.94 1.85 0 0 0
07/05/2013
1.91
 1,607,700 2.00 2.00 1.88 0 1,200 -0.0
06/05/2013
2.00
 2,295,600 1.82 2.00 1.85 10,000 0 0.1
03/05/2013
1.82
 852,100 1.77 1.82 1.77 0 200 -0.0
02/05/2013
1.77
 428,000 1.79 1.79 1.77 0 0 0
26/04/2013
1.79
 826,600 1.82 1.82 1.77 0 0 0
25/04/2013
1.82
 828,900 1.79 1.85 1.79 0 0 0
24/04/2013
1.79
 633,200 1.79 1.82 1.74 0 0 0
23/04/2013
1.79
 792,400 1.77 1.82 1.77 0 0 0
22/04/2013
1.77
 1,604,200 1.82 1.82 1.74 7,000 0 0.0
18/04/2013
1.82
 1,379,400 1.82 1.85 1.79 0 24,000 -0.2
17/04/2013
1.82
 1,006,200 1.85 1.88 1.79 0 0 0
16/04/2013
1.85
 1,496,600 1.82 1.85 1.77 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |