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)
15/11/2012
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
13/09/2012
1.59
 1,272,900 1.51 1.59 1.48 400 9,000 -0.0
12/09/2012
1.51
 809,200 1.53 1.59 1.51 400 5,000 -0.0
11/09/2012
1.53
 1,144,200 1.56 1.56 1.51 5,400 0 0.0
10/09/2012
1.56
 1,748,300 1.65 1.65 1.56 9,300 0 0.1
07/09/2012
1.65
 1,372,700 1.62 1.68 1.56 500 0 0.0
06/09/2012
1.62
 888,900 1.65 1.68 1.59 200 0 0.0
05/09/2012
1.65
 1,498,500 1.71 1.71 1.62 200 10,000 -0.1
04/09/2012
1.71
 930,800 1.68 1.74 1.68 400 0 0.0
31/08/2012
1.68
 1,424,600 1.74 1.74 1.65 0 0 0
30/08/2012
1.74
 1,577,700 1.68 1.77 1.68 4,500 0 0.0
29/08/2012
1.68
 2,059,100 1.59 1.68 1.62 0 0 0
28/08/2012
1.59
 1,198,300 1.56 1.62 1.48 300 0 0.0
27/08/2012
1.56
 1,042,100 1.71 1.71 1.56 10,000 0 0.1
24/08/2012
1.71
 4,300,300 1.65 1.74 1.56 13,300 5,300 0.0
23/08/2012
1.65
 759,300 1.77 1.77 1.65 8,400 0 0.0
22/08/2012
1.77
 3,674,100 1.88 1.88 1.77 0 0 0
21/08/2012
1.88
 2,042,400 2.00 2.00 1.88 8,500 0 0.1
20/08/2012
2.00
 1,788,500 1.97 2.06 2.00 5,000 0 0.0
17/08/2012
1.97
 973,800 2.00 2.00 1.94 10,000 0 0.1
16/08/2012
2.00
 489,900 2.03 2.03 1.94 0 0 0
15/08/2012
2.03
 1,216,200 2.03 2.03 1.97 0 0 0
14/08/2012
2.03
 1,044,600 2.00 2.08 2.00 0 0 0
13/08/2012
2.00
 834,000 2.06 2.06 2.00 0 0 0
10/08/2012
2.06
 1,289,300 2.03 2.06 1.97 3,000 0 0.0
09/08/2012
2.03
 2,488,000 2.08 2.17 2.03 3,600 0 0.0
08/08/2012
2.08
 2,363,100 1.97 2.08 1.97 5,500 0 0.0
07/08/2012
1.97
 798,400 2.03 2.11 1.97 0 0 0
06/08/2012
2.03
 1,700,400 1.94 2.03 1.94 0 0 0
03/08/2012
1.94
 1,233,500 1.88 1.94 1.85 0 0 0
02/08/2012
1.88
 1,000,900 1.85 1.91 1.85 0 0 0
01/08/2012
1.85
 1,114,100 1.82 1.88 1.79 0 0 0
31/07/2012
1.82
 387,200 1.82 1.88 1.82 0 0 0
30/07/2012
1.82
 463,600 1.85 1.85 1.79 0 0 0
27/07/2012
1.85
 1,220,200 1.91 1.94 1.82 0 0 0
26/07/2012
1.91
 971,500 1.85 1.94 1.85 0 0 0
25/07/2012
1.85
 1,369,000 1.79 1.85 1.77 0 0 0
24/07/2012
1.79
 1,178,400 1.91 1.91 1.79 0 0 0
23/07/2012
1.91
 1,867,600 2.03 2.03 1.91 0 0 0
20/07/2012
2.03
 1,551,400 2.06 2.14 2.00 0 0 0
19/07/2012
2.06
 2,046,800 1.97 2.06 1.91 0 0 0
18/07/2012
1.97
 1,564,700 2.03 2.03 1.91 0 0 0
17/07/2012
2.03
 2,032,500 1.91 2.03 1.91 0 0 0
16/07/2012
1.91
 1,192,800 1.97 2.03 1.88 0 0 0
13/07/2012
1.97
 2,542,700 1.88 2.00 1.88 0 0 0
12/07/2012
1.88
 1,762,900 1.77 1.88 1.79 0 1,500 -0.0
11/07/2012
1.77
 1,235,600 1.68 1.79 1.68 0 7,600 -0.0
10/07/2012
1.68
 845,300 1.65 1.74 1.62 0 0 0
09/07/2012
1.65
 594,800 1.77 1.77 1.65 0 0 0
06/07/2012
1.77
 1,280,700 1.74 1.85 1.74 1,500 0 0.0
05/07/2012
1.74
 1,384,400 1.62 1.74 1.65 0 0 0
04/07/2012
1.62
 687,800 1.71 1.74 1.62 0 0 0
03/07/2012
1.71
 1,214,800 1.71 1.77 1.59 6,100 0 0.0
02/07/2012
1.71
 748,600 1.79 1.82 1.68 0 0 0
29/06/2012
1.79
 760,000 1.85 1.88 1.77 1,600 0 0.0
28/06/2012
1.85
 1,260,000 1.74 1.85 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |