CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.10
-0.10
(-0.70%)
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
(2024-10-09) 		-1.60 -10.19% 153,383,800 -22,507,200 -329.1
14
15.70
14.10
2 tháng
(2024-09-09) 		-1.10 -7.24% 367,147,600 -32,603,550 -486.4
14
16.20
14.10
3 tháng
(2024-08-12) 		-1.50 -9.62% 525,925,600 -35,750,408 -539.0
14
16.80
14.10
6 tháng
(2024-05-13) 		-4.90 -25.79% 1,314,215,900 -42,447,057 -655.4
14
19.60
14.10
12 tháng
(2023-11-14) 		-3.50 -19.89% 4,030,417,500 -77,706,745 -1,307.6
14
21.20
14.10
24 tháng
(2022-11-21) 		6.90 95.83% 9,241,260,479 -15,119,302 -449.9
6.80
21.20
14.10
36 tháng
(2021-11-24) 		-13.90 -49.64% 11,346,545,218 -32,557,315 -606.8
5.40
29.21
14.10
60 tháng
(2019-12-05) 		10.67 310.72% 13,680,450,477 -40,105,884 -634.4
2.50
29.21
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2024
18.60
 10,668,500 18.60 18.80 18.50 72,300 49,000 0.4
17/01/2024
18.60
 25,435,000 18.40 19.10 18.10 771,027 85,500 12.8
16/01/2024
18.40
 15,631,200 18.10 18.40 17.90 30,601 0 0.6
15/01/2024
18.10
 14,673,900 18.40 18.60 18.10 249,000 100,000 2.8
12/01/2024
18.40
 20,694,700 18.60 18.70 18.20 34,000 3,804,100 -69.5
11/01/2024
18.60
 20,055,700 18.40 18.90 18.30 405,400 4,001,000 -66.9
10/01/2024
18.40
 20,893,800 18.70 18.80 18.30 50,000 1,401,500 -24.9
09/01/2024
18.70
 14,390,900 18.80 19 18.70 122,605 1,502,800 -25.9
08/01/2024
18.80
 17,977,400 18.70 19.10 18.70 722,454 1,013,000 -5.4
05/01/2024
18.70
 12,331,600 18.70 18.90 18.60 19,433 40,502 -0.4
04/01/2024
18.70
 30,037,800 18.70 19.20 18.70 202,017 11,300 3.6
03/01/2024
18.70
 10,523,100 18.50 18.70 18.40 2,860 51,200 -0.9
02/01/2024
18.50
 17,222,000 18.90 19.10 18.40 73,800 0 1.4
29/12/2023
18.90
 14,180,000 18.80 19 17 3,337,930 1,600,000 32.9
28/12/2023
18.80
 10,738,500 18.80 19 18.70 86,020 52,007 0.6
27/12/2023
18.80
 14,864,900 18.70 19.10 18.70 100,100 50,300 1.0
26/12/2023
18.70
 11,904,500 18.60 18.90 16.80 61,870 1,503,064 -26.2
25/12/2023
18.60
 11,253,000 18.50 18.80 18.30 68,800 250,025 -3.4
22/12/2023
18.50
 31,968,200 18.80 19.10 18.30 900 265,100 -5.0
21/12/2023
18.80
 9,336,500 18.80 18.80 18.50 149,300 305,401 -2.9
20/12/2023
18.80
 12,429,800 18.80 19 18.60 2,100 255,103 -4.8
19/12/2023
18.80
 19,141,300 18.30 18.80 18.20 20,200 209,905 -3.5
18/12/2023
18.30
 11,268,600 18.50 18.60 18.20 27,700 12,287 0.3
15/12/2023
18.50
 17,650,200 18.20 18.70 18.10 21 2,237,800 -41.3
14/12/2023
18.20
 18,354,100 18.20 18.60 18.10 300 793,100 -14.6
13/12/2023
18.20
 20,496,300 18.60 18.90 18 44,000 53,700 -0.2
12/12/2023
18.60
 10,067,800 18.70 18.90 16.90 40,917 83,397 -0.8
11/12/2023
18.70
 21,468,000 18.50 18.90 18.20 30,800 38,300 -0.1
08/12/2023
18.50
 19,218,600 18.90 19.10 18.40 172,300 0 3.3
07/12/2023
18.90
 65,423,100 19.70 19.80 18.40 100,200 137,600 -0.7
06/12/2023
19.70
 17,670,900 19.40 19.70 19.20 5,200 744,128 -14.4
05/12/2023
19.40
 20,826,100 19.50 19.70 18.80 5,700 1,945,715 -37.6
04/12/2023
19.50
 44,480,500 18.40 19.90 18.50 117,300 1,213,492 -21.5
01/12/2023
18.40
 24,571,000 18.10 18.60 17.90 13,300 241,800 0
30/11/2023
18.10
 40,030,100 18.10 18.60 18 49,000 3,038,204 -54.8
29/11/2023
18.10
 23,788,600 17.60 18.20 17.60 3,214,400 53,900 56.6
28/11/2023
17.60
 19,873,400 17.40 17.80 16.50 17,500 33,100 -0.3
27/11/2023
17.40
 12,649,600 17.80 18 17.30 35,389 6,200 0.5
24/11/2023
17.80
 38,192,000 17 17.80 16.70 93,100 0 1.6
23/11/2023
17
 28,546,800 18.40 18.60 17 286,900 0 4.9
22/11/2023
18.40
 29,175,700 18 18.40 17.90 0 101,400 -1.8
21/11/2023
18
 20,966,800 18 18.40 17.90 40 7,100 -0.1
20/11/2023
18
 32,130,900 17.40 18.30 16.30 11,055 19,210 -0.2
17/11/2023
17.40
 38,114,600 18.10 18.40 17.30 17,520 28,300 -0.2
16/11/2023
18.10
 16,033,400 17.70 18.10 17.50 36,610 11,300 0.4
15/11/2023
17.70
 34,079,100 17.60 18.70 15.90 16,100 16,000 -0.0
14/11/2023
17.60
 27,671,500 17.50 18.40 17.40 829,431 1,164,400 -5.9
13/11/2023
17.50
 33,875,600 17.40 17.70 17 14,000 169,000 -2.7
10/11/2023
17.40
 35,868,100 17.30 17.90 17 2,000 32,000 -0.5
09/11/2023
17.30
 36,441,600 17.40 18.10 17.30 363,700 1,375,700 -17.9
08/11/2023
17.40
 43,397,300 15.90 17.40 14.60 6,614,300 4,761,500 27.6
07/11/2023
15.90
 32,992,500 16 16.50 14.40 5,684,200 2,794,400 0
06/11/2023
16
 33,880,400 15.30 16 14.20 10,650,800 3,607,900 110.3
03/11/2023
15.30
 28,947,800 15.40 15.70 14.90 1,473,900 1,525,800 -1.0
02/11/2023
15.40
 37,504,200 14.10 15.50 14 9,370,100 817,000 127.8
01/11/2023
14.10
 47,363,800 12.90 14.10 12.20 14,167,500 982,800 178.7
31/10/2023
12.90
 34,566,300 13.80 14.10 12.80 1,031,840 2,006,200 -13.1
30/10/2023
13.80
 19,531,700 15.10 15.10 13.80 392,700 1,088,700 -10.2
27/10/2023
15.10
 25,601,400 14.70 15.30 14.10 1,660 17,500 0
26/10/2023
14.70
 63,136,800 16.20 16.20 14.60 139,200 2,336,000 -32.6
25/10/2023
16.20
 24,658,400 16.50 17 16.10 36,000 1,400,500 -22.6
24/10/2023
16.50
 19,325,500 16.30 16.70 14.70 2,100 1,885,902 -30.9
23/10/2023
16.30
 17,651,600 16.70 16.80 16.10 710 1,823,900 -30.0
20/10/2023
16.70
 29,013,500 15.80 16.70 15.10 5,402 35,604 -0.5
19/10/2023
15.80
 19,737,200 16.50 16.70 15.80 10,900 1,000 0.2
18/10/2023
16.50
 38,256,000 16.20 17 15.30 21,104 594,800 -9.5
17/10/2023
16.20
 27,618,800 17.70 18 16.20 344,800 200,100 2.4
16/10/2023
17.70
 20,748,400 18.20 18.30 17.60 2,800 1,764,500 -31.7
13/10/2023
18.20
 22,183,700 18.10 18.40 17.60 112,600 9,600 1.9
12/10/2023
18.10
 24,525,700 18.20 18.50 17.60 58,400 43,700 0.3
11/10/2023
18.20
 29,893,300 17.30 18.30 17.20 41,200 5,200 0.6
10/10/2023
17.30
 24,508,500 17.60 18.10 17.30 3,200 600 0.0
09/10/2023
17.60
 23,391,500 17.30 17.80 17.10 37,900 135,100 -1.7
06/10/2023
17.30
 24,165,600 16.60 17.40 16.20 5,800 7,780 -0.0
05/10/2023
16.60
 18,809,900 16.90 17.30 16.50 0 41,298 -0.7
04/10/2023
16.90
 33,969,300 15.90 17.30 15.10 15,480 131,600 -1.9
03/10/2023
15.90
 40,332,600 17.40 17.40 15.90 45,898 89,800 -0.7
02/10/2023
17.40
 16,067,300 17.20 17.70 17.20 436,600 27,375 7.1
29/09/2023
17.20
 21,506,200 17.40 17.90 17.10 1,543,100 181,100 23.7
28/09/2023
17.40
 24,775,200 17.70 17.90 16.80 764,700 38,547 12.7
27/09/2023
17.70
 31,570,700 16.40 17.70 16.30 14,300 285,047 -4.7
26/09/2023
16.40
 33,072,900 16.10 17.50 15.50 18,300 325,458 -5.1
25/09/2023
16.10
 38,686,200 17.80 18 16.10 131,100 153,673 -0.4
22/09/2023
17.80
 53,062,300 19.20 19.20 17.40 253,039 257,325 -0.0
21/09/2023
19.20
 31,974,800 20.20 20.40 19.10 37,700 529,891 -9.8
20/09/2023
20.20
 13,754,200 19.60 20.30 19.60 31,400 1,053,000 -20.5
19/09/2023
19.60
 20,036,400 19.50 19.80 18.90 5,362 505,200 0
18/09/2023
19.50
 18,864,300 19.60 20 19.10 145,819 72,609 1.4
15/09/2023
19.60
 15,940,500 19.60 19.90 19.30 336,100 1,780,550 0
14/09/2023
19.60
 26,742,700 20.30 20.40 19.40 31,501 50,900 -0.4
13/09/2023
20.30
 18,937,100 20.50 20.70 19.80 30,800 8,700 0.5
12/09/2023
20.50
 27,200,800 18.80 20.50 18.60 82,100 320,600 -4.6
11/09/2023
18.80
 22,367,500 18.80 19.50 18.70 31,700 239,207 -3.9
08/09/2023
18.80
 11,889,500 18.90 19.10 18.80 69,100 2,002 1.3
07/09/2023
18.90
 13,280,300 19.10 19.30 18.90 82,600 22,865 1.1
06/09/2023
19.10
 17,394,700 18.40 19.40 18.20 210,800 10,664 3.8
05/09/2023
18.40
 18,164,800 18.60 18.80 17.80 2,000 80,101 -1.4
31/08/2023
18.60
 16,547,800 18.50 18.70 18.40 152,600 39,500 2.1
30/08/2023
18.50
 22,717,300 17.70 18.60 17.50 16,500 9,900 0.1
29/08/2023
17.70
 24,439,700 17.30 17.80 17.20 2,010,121 13,100 34.9

Chính sách bảo mật | Điều khoản sử dụng |