CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.30
0
(0%)
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
(2024-08-20) 		-0.80 -4.97% 186,819,500 -7,517,364 -117.8
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 403,914,700 -9,015,304 -142.1
14.10
17.80
15.30
3 tháng
(2024-06-21) 		-2.90 -15.93% 591,827,000 -12,669,219 -205.1
14.10
18.20
15.30
6 tháng
(2024-03-25) 		-4.80 -23.88% 1,739,515,100 -18,425,766 -327.7
14.10
21.20
15.30
12 tháng
(2023-09-25) 		-0.80 -4.97% 4,823,238,700 -26,615,748 -611.8
12.90
21.20
15.30
24 tháng
(2022-09-30) 		4.80 45.71% 9,358,187,606 14,280,201 -19.7
5.40
21.20
15.30
36 tháng
(2021-10-05) 		-4.07 -21.01% 11,305,172,722 -6,936,746 -276.0
5.40
29.21
15.30
60 tháng
(2019-10-16) 		11.55 308.53% 13,409,224,134 -11,648,547 -211.5
2.50
29.21
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2012
1.16
 1,399,200 1.22 1.22 1.13 0 0 0
14/11/2012
1.22
 946,600 1.19 1.24 1.19 0 0 0
13/11/2012
1.19
 1,304,700 1.19 1.24 1.19 0 0 0
12/11/2012
1.19
 1,650,900 1.13 1.19 1.13 0 0 0
09/11/2012
1.13
 690,600 1.10 1.13 1.07 0 0 0
08/11/2012
1.10
 452,700 1.10 1.10 1.04 0 0 0
07/11/2012
1.10
 694,000 1.07 1.10 1.04 0 0 0
06/11/2012
1.07
 373,100 1.07 1.07 1.01 15,000 0 0.1
05/11/2012
1.07
 1,135,800 1.13 1.13 1.07 0 0 0
02/11/2012
1.13
 628,800 1.19 1.19 1.13 0 0 0
01/11/2012
1.19
 419,300 1.16 1.22 1.16 0 0 0
31/10/2012
1.16
 698,600 1.16 1.19 1.13 0 0 0
30/10/2012
1.16
 399,500 1.13 1.19 1.13 0 0 0
29/10/2012
1.13
 901,600 1.19 1.22 1.13 0 0 0
26/10/2012
1.19
 652,700 1.19 1.22 1.16 0 5,100 -0.0
25/10/2012
1.19
 492,300 1.19 1.22 1.16 0 0 0
24/10/2012
1.19
 512,300 1.24 1.24 1.19 0 0 0
23/10/2012
1.24
 726,600 1.22 1.24 1.19 0 212,632 -0.9
22/10/2012
1.22
 594,200 1.22 1.24 1.16 0 4,000 -0.0
19/10/2012
1.22
 2,188,600 1.30 1.30 1.22 0 0 0
18/10/2012
1.30
 1,238,700 1.33 1.36 1.27 0 0 0
17/10/2012
1.33
 2,429,700 1.42 1.42 1.33 5,900 17,700 -0.1
16/10/2012
1.42
 1,670,800 1.33 1.42 1.33 1,100 0 0.0
15/10/2012
1.33
 1,013,100 1.36 1.36 1.30 100 15,000 -0.1
12/10/2012
1.36
 1,112,100 1.39 1.39 1.33 0 5,000 -0.0
11/10/2012
1.39
 1,617,600 1.36 1.45 1.36 0 0 0
10/10/2012
1.36
 1,421,300 1.36 1.39 1.30 2,300 0 0.0
09/10/2012
1.36
 1,452,000 1.33 1.39 1.33 0 0 0
08/10/2012
1.33
 1,298,800 1.24 1.33 1.24 750,900 0 3.2
05/10/2012
1.24
 655,700 1.24 1.27 1.22 100 0 0.0
04/10/2012
1.24
 385,000 1.27 1.27 1.22 100 0 0.0
03/10/2012
1.27
 1,124,600 1.22 1.27 1.19 4,000 0 0.0
02/10/2012
1.22
 1,790,900 1.30 1.30 1.22 10,300 0 0.0
01/10/2012
1.30
 618,200 1.39 1.39 1.30 300 0 0.0
28/09/2012
1.39
 804,800 1.42 1.42 1.36 200 0 0.0
27/09/2012
1.42
 572,900 1.48 1.48 1.42 0 4,000 -0.0
26/09/2012
1.48
 423,000 1.48 1.51 1.45 200 3,000 -0.0
25/09/2012
1.48
 593,100 1.45 1.48 1.42 300 0 0.0
24/09/2012
1.45
 621,700 1.51 1.51 1.45 0 0 0
21/09/2012
1.51
 548,500 1.51 1.53 1.48 100 0 0.0
20/09/2012
1.51
 718,800 1.53 1.53 1.45 200 0 0.0
19/09/2012
1.53
 982,500 1.48 1.53 1.42 400 0 0.0
18/09/2012
1.48
 1,748,900 1.59 1.59 1.48 600 0 0.0
17/09/2012
1.59
 746,900 1.65 1.65 1.56 400 0 0.0
14/09/2012
1.65
 1,439,400 1.59 1.65 1.59 400 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |