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)
15/04/2013
1.82
 1,709,200 1.88 1.88 1.79 0 11,000 -0.1
12/04/2013
1.88
 2,089,700 1.97 2.00 1.85 0 0 0
11/04/2013
1.97
 1,742,700 1.97 2.00 1.91 0 0 0
10/04/2013
1.97
 2,785,100 2.08 2.11 1.94 0 0 0
09/04/2013
2.08
 1,552,200 2.08 2.14 2.06 0 0 0
08/04/2013
2.08
 3,532,400 2.00 2.14 2.03 20,000 0 0.1
05/04/2013
2.00
 1,675,800 1.97 2.03 1.94 5,000 0 0.0
04/04/2013
1.97
 1,745,600 2.03 2.06 1.94 17,000 0 0.1
03/04/2013
2.03
 2,608,300 1.97 2.06 1.97 16,000 0 0.1
02/04/2013
1.97
 3,405,700 1.97 2.08 1.97 7,000 17,000 -0.1
01/04/2013
1.97
 2,274,200 1.79 1.97 1.79 0 21,000 -0.1
29/03/2013
1.79
 1,870,600 1.82 1.82 1.71 0 0 0
28/03/2013
1.82
 972,900 1.88 1.88 1.79 5,000 0 0.0
27/03/2013
1.88
 886,700 1.88 1.91 1.82 0 0 0
26/03/2013
1.88
 1,278,200 1.94 1.97 1.88 0 0 0
25/03/2013
1.94
 1,432,800 1.94 1.94 1.85 0 5,000 -0.0
22/03/2013
1.94
 1,509,200 2.00 2.00 1.88 0 10,000 -0.1
21/03/2013
2.00
 1,285,900 1.97 2.03 1.97 10,000 0 0.1
20/03/2013
1.97
 1,505,200 1.97 2.06 1.94 0 0 0
19/03/2013
1.97
 832,900 1.97 1.97 1.91 5,000 0 0.0
18/03/2013
1.97
 1,453,100 2.08 2.08 1.94 0 10,000 -0.1
15/03/2013
2.08
 2,172,100 1.97 2.08 2.00 0 0 0
14/03/2013
1.97
 1,275,100 1.97 2.00 1.94 0 31,400 -0.2
13/03/2013
1.97
 1,961,900 2.06 2.08 1.94 0 5,700 -0.0
12/03/2013
2.06
 1,892,800 2.06 2.08 1.94 3,000 0 0.0
11/03/2013
2.06
 2,415,400 1.91 2.08 1.88 0 0 0
08/03/2013
1.91
 1,284,200 1.82 1.94 1.82 100 0 0.0
07/03/2013
1.82
 1,687,200 1.85 1.91 1.77 0 0 0
06/03/2013
1.85
 2,065,800 1.71 1.85 1.71 100 0 0.0
05/03/2013
1.71
 1,864,000 1.82 1.85 1.71 6,000 0 0.0
04/03/2013
1.82
 2,247,100 2.06 2.06 1.82 0 5,000 -0.0
01/03/2013
2.06
 1,712,100 2.03 2.08 2.03 0 0 0
28/02/2013
2.03
 1,681,400 2.03 2.11 2.03 5,000 5,000 0
27/02/2013
2.03
 2,083,700 2.00 2.06 1.91 0 0 0
26/02/2013
2.00
 2,710,300 2.20 2.20 2.00 0 0 0
25/02/2013
2.20
 1,646,300 2.17 2.26 2.17 5,000 0 0.0
22/02/2013
2.17
 3,573,300 2.14 2.29 2.00 5,400 4,000 0.0
21/02/2013
2.14
 3,612,300 2.37 2.40 2.14 0 0 0
20/02/2013
2.37
 1,898,000 2.26 2.40 2.23 5,000 0 0.0
19/02/2013
2.26
 3,002,300 2.37 2.37 2.26 0 0 0
18/02/2013
2.37
 1,631,200 2.32 2.43 2.29 0 0 0
08/02/2013
2.32
 1,340,400 2.29 2.34 2.20 0 0 0
07/02/2013
2.29
 1,752,900 2.20 2.29 2.20 0 0 0
06/02/2013
2.20
 2,340,800 2.03 2.20 2.03 6,100 0 0.0
05/02/2013
2.03
 1,165,500 2.06 2.08 2.03 0 0 0
04/02/2013
2.06
 2,020,600 2.03 2.11 2.03 0 0 0
01/02/2013
2.03
 2,512,900 1.97 2.03 1.91 0 0 0
31/01/2013
1.97
 2,236,500 2.03 2.06 1.97 10,300 0 0.1
30/01/2013
2.03
 2,557,800 2.08 2.11 2.00 0 20,000 -0.1
29/01/2013
2.08
 2,104,500 2.06 2.14 2.00 0 0 0
28/01/2013
2.06
 3,526,500 1.94 2.11 1.94 0 0 0
25/01/2013
1.94
 4,479,200 1.85 2.00 1.85 27,600 15,000 0.1
24/01/2013
1.85
 2,901,500 1.74 1.85 1.71 0 0 0
23/01/2013
1.74
 1,931,000 1.71 1.77 1.65 2,000 0 0.0
22/01/2013
1.71
 1,822,300 1.79 1.82 1.68 0 0 0
21/01/2013
1.79
 3,561,400 1.74 1.88 1.77 21,000 0 0.1
18/01/2013
1.74
 1,960,700 1.74 1.79 1.68 0 0 0
17/01/2013
1.74
 2,397,200 1.79 1.82 1.71 0 0 0
16/01/2013
1.79
 2,922,600 1.88 1.94 1.77 11,400 0 0.1
15/01/2013
1.88
 3,244,600 1.74 1.91 1.71 0 10,000 -0.1
14/01/2013
1.74
 2,689,300 1.68 1.77 1.62 0 5,000 -0.0
11/01/2013
1.68
 3,736,300 1.68 1.79 1.68 10,000 10,000 -0.0
10/01/2013
1.68
 2,198,100 1.59 1.68 1.56 0 30,000 -0.2
09/01/2013
1.59
 3,739,600 1.68 1.79 1.56 0 0 0
08/01/2013
1.68
 2,531,600 1.59 1.68 1.53 0 0 0
07/01/2013
1.59
 2,575,600 1.59 1.68 1.59 10,700 0 0.1
04/01/2013
1.59
 3,416,700 1.51 1.59 1.45 254,000 0 1.4
03/01/2013
1.51
 3,128,100 1.56 1.59 1.48 0 0 0
02/01/2013
1.56
 2,539,900 1.48 1.56 1.48 21,600 0 0.1
28/12/2012
1.48
 1,947,300 1.42 1.51 1.39 6,500 0 0.0
27/12/2012
1.42
 2,956,600 1.45 1.51 1.42 17,900 0 0.1
26/12/2012
1.45
 3,958,700 1.36 1.45 1.33 510,200 0 2.5
25/12/2012
1.36
 1,114,000 1.36 1.39 1.33 500,000 13,600 2.3
24/12/2012
1.36
 2,937,000 1.30 1.36 1.30 0 29,400 -0.1
21/12/2012
1.30
 951,300 1.30 1.33 1.24 0 0 0
20/12/2012
1.30
 2,177,600 1.36 1.39 1.27 0 0 0
19/12/2012
1.36
 2,067,300 1.33 1.39 1.33 6,400 0 0.0
18/12/2012
1.33
 1,363,300 1.36 1.36 1.30 0 8,000 -0.0
17/12/2012
1.36
 1,732,600 1.30 1.39 1.27 16,000 0 0.1
14/12/2012
1.30
 606,200 1.39 1.39 1.30 6,000 0 0.0
13/12/2012
1.39
 2,056,300 1.36 1.42 1.33 880,000 20,000 4.0
12/12/2012
1.36
 1,213,000 1.27 1.36 1.27 3,600 0 0.0
11/12/2012
1.27
 1,209,800 1.27 1.33 1.24 5,000 0 0.0
10/12/2012
1.27
 994,500 1.24 1.27 1.24 5,000 0 0.0
07/12/2012
1.24
 736,200 1.24 1.27 1.22 0 0 0
06/12/2012
1.24
 663,900 1.22 1.24 1.19 0 0 0
05/12/2012
1.22
 1,112,600 1.16 1.22 1.19 0 0 0
04/12/2012
1.16
 914,800 1.10 1.16 1.13 0 5,000 -0.0
03/12/2012
1.10
 294,300 1.13 1.13 1.10 0 0 0
30/11/2012
1.13
 258,600 1.13 1.13 1.10 0 0 0
29/11/2012
1.13
 251,200 1.13 1.16 1.10 0 0 0
28/11/2012
1.13
 114,400 1.13 1.16 1.10 0 0 0
27/11/2012
1.13
 283,600 1.13 1.13 1.10 0 0 0
26/11/2012
1.13
 288,100 1.19 1.19 1.13 0 0 0
23/11/2012
1.19
 294,600 1.22 1.22 1.16 212,632 0 0.9
22/11/2012
1.22
 339,700 1.19 1.22 1.16 0 0 0
21/11/2012
1.19
 393,000 1.22 1.22 1.16 0 4,200 -0.0
20/11/2012
1.22
 499,600 1.19 1.22 1.19 0 0 0
19/11/2012
1.19
 409,300 1.22 1.22 1.16 0 15,000 -0.1
16/11/2012
1.22
 784,600 1.16 1.22 1.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |