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)
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
27/06/2012
1.74
 1,680,500 1.85 1.91 1.74 0 0 0
26/06/2012
1.85
 1,200,600 1.97 1.97 1.85 0 0 0
25/06/2012
1.97
 1,613,500 2.11 2.11 1.97 0 0 0
22/06/2012
2.11
 1,498,100 2.17 2.20 2.08 0 0 0
21/06/2012
2.17
 422,400 2.23 2.26 2.17 0 0 0
20/06/2012
2.23
 550,600 2.23 2.26 2.20 0 0 0
19/06/2012
2.23
 599,400 2.26 2.29 2.23 0 0 0
18/06/2012
2.26
 1,328,300 2.26 2.37 2.26 0 0 0
15/06/2012
2.26
 755,800 2.23 2.29 2.23 0 0 0
14/06/2012
2.23
 893,600 2.26 2.26 2.20 0 0 0
13/06/2012
2.26
 475,600 2.23 2.29 2.23 0 0 0
12/06/2012
2.23
 1,065,100 2.32 2.32 2.23 0 0 0
11/06/2012
2.32
 1,240,000 2.29 2.37 2.26 0 0 0
08/06/2012
2.29
 2,091,400 2.34 2.43 2.26 0 0 0
07/06/2012
2.34
 2,695,100 2.29 2.43 2.29 0 0 0
06/06/2012
2.29
 2,102,400 2.32 2.37 2.26 0 0 0
05/06/2012
2.32
 1,512,200 2.23 2.37 2.20 0 0 0
04/06/2012
2.23
 1,477,800 2.32 2.34 2.20 0 0 0
01/06/2012
2.32
 1,094,600 2.32 2.37 2.26 0 0 0
31/05/2012
2.32
 1,700,300 2.37 2.40 2.29 0 0 0
30/05/2012
2.37
 1,124,000 2.40 2.46 2.37 0 0 0
29/05/2012
2.40
 1,337,400 2.40 2.49 2.34 0 20,000 -0.2
28/05/2012
2.40
 2,041,900 2.43 2.58 2.37 0 0 0
25/05/2012
2.43
 1,924,500 2.34 2.43 2.34 0 0 0
24/05/2012
2.34
 1,701,100 2.26 2.34 2.14 0 0 0
23/05/2012
2.26
 1,105,900 2.40 2.43 2.26 0 0 0
22/05/2012
2.40
 1,981,000 2.26 2.40 2.29 20,000 0 0.2
21/05/2012
2.26
 942,900 2.11 2.26 2.17 0 0 0
18/05/2012
2.11
 2,143,400 2.26 2.26 2.11 0 45,000 -0.3
17/05/2012
2.26
 1,073,800 2.40 2.43 2.26 20,000 8,000 0.1
16/05/2012
2.40
 2,012,300 2.34 2.40 2.26 5,000 0 0.0
15/05/2012
2.34
 1,802,200 2.40 2.46 2.29 27,400 15,000 0.1
14/05/2012
2.40
 2,106,400 2.61 2.61 2.40 4,000 13,000 -0.1
11/05/2012
2.61
 2,406,400 2.52 2.63 2.49 30,000 5,000 0.2
10/05/2012
2.52
 2,079,900 2.58 2.66 2.46 0 0 0
09/05/2012
2.58
 2,044,700 2.52 2.66 2.46 0 0 0
08/05/2012
2.52
 4,284,500 2.55 2.72 2.49 280,000 0 2.5
07/05/2012
2.55
 880,300 2.40 2.55 2.52 70,000 65,000 0.0
04/05/2012
2.40
 2,684,000 2.26 2.40 2.32 168,200 0 1.4
03/05/2012
2.26
 2,351,000 2.11 2.26 2.08 359,800 5,000 2.7
02/05/2012
2.11
 1,526,600 2.23 2.26 2.11 0 0 0
27/04/2012
2.23
 1,161,500 2.20 2.26 2.17 400 0 0.0
26/04/2012
2.20
 1,824,300 2.32 2.34 2.20 0 5,000 -0.0
25/04/2012
2.32
 1,616,600 2.29 2.37 2.26 0 0 0
24/04/2012
2.29
 1,566,700 2.20 2.32 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |