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)
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
23/04/2012
2.20
 1,737,100 2.14 2.26 2.14 5,000 0 0.0
20/04/2012
2.14
 2,832,600 2.14 2.23 2.06 30,000 0 0.2
19/04/2012
2.14
 2,714,000 2.32 2.32 2.14 100 19,000 -0.1
18/04/2012
2.32
 2,794,700 2.34 2.40 2.26 30,000 0 0.2
17/04/2012
2.34
 3,418,900 2.29 2.43 2.32 16,000 0 0.1
16/04/2012
2.29
 1,755,000 2.14 2.29 2.17 50,000 0 0.4
13/04/2012
2.14
 5,458,700 2.03 2.14 1.97 5,000 0 0.0
12/04/2012
2.03
 2,499,000 2.06 2.11 2.00 19,000 0 0.1
11/04/2012
2.06
 2,120,100 2.06 2.17 2.00 9,000 0 0.1
10/04/2012
2.06
 3,923,200 2.06 2.17 2.00 16,000 0 0.1
09/04/2012
2.06
 2,487,200 1.94 2.06 1.91 0 56,100 -0.4
06/04/2012
1.94
 2,639,000 1.88 2.00 1.88 0 2,300 -0.0
05/04/2012
1.88
 2,637,600 1.79 1.88 1.71 0 0 0
04/04/2012
1.79
 3,290,100 1.68 1.79 1.74 0 9,000 -0.1
03/04/2012
1.68
 1,212,900 1.59 1.68 1.56 1,100 0 0.0
30/03/2012
1.59
 2,512,100 1.71 1.71 1.59 17,000 0 0.1
29/03/2012
1.71
 1,705,500 1.82 1.88 1.71 40,000 0 0.2
28/03/2012
1.82
 2,164,200 1.85 1.88 1.74 0 2,000 -0.0
27/03/2012
1.85
 1,483,000 1.97 1.97 1.85 0 0 0
26/03/2012
1.97
 3,122,300 1.94 2.03 1.85 0 93,000 -0.6
23/03/2012
1.94
 3,125,400 1.94 2.00 1.82 5,000 0 0.0
22/03/2012
1.94
 2,876,000 1.82 1.94 1.85 4,000 0 0.0
21/03/2012
1.82
 596,500 1.74 1.82 1.79 0 0 0
20/03/2012
1.74
 1,639,200 1.68 1.74 1.65 0 300 -0.0
19/03/2012
1.68
 3,807,900 1.59 1.68 1.53 0 0 0
16/03/2012
1.59
 1,217,400 1.56 1.59 1.59 0 0 0
15/03/2012
1.56
 1,953,200 1.45 1.56 1.39 0 7,500 -0.0
14/03/2012
1.45
 1,649,800 1.56 1.59 1.45 0 0 0
13/03/2012
1.56
 1,299,800 1.53 1.59 1.45 0 4,000 -0.0
12/03/2012
1.53
 1,077,400 1.59 1.59 1.53 0 300 -0.0
09/03/2012
1.59
 851,700 1.65 1.74 1.56 0 0 0
08/03/2012
1.65
 2,664,600 1.71 1.71 1.53 2,000 0 0.0
07/03/2012
1.71
 3,024,000 1.65 1.74 1.56 0 0 0
06/03/2012
1.65
 4,239,300 1.59 1.68 1.51 0 0 0
05/03/2012
1.59
 103,300 1.51 1.59 1.59 0 0 0
02/03/2012
1.51
 1,294,500 1.42 1.51 1.48 0 0 0
01/03/2012
1.42
 1,680,600 1.39 1.42 1.36 0 0 0
29/02/2012
1.39
 2,002,600 1.24 1.39 1.22 6,800 0 0.0
28/02/2012
1.24
 2,820,300 1.24 1.33 1.22 5,000 0 0.0
27/02/2012
1.24
 1,308,900 1.16 1.24 1.16 400 0 0.0
24/02/2012
1.16
 1,430,600 1.13 1.19 1.16 0 0 0
23/02/2012
1.13
 924,300 1.10 1.13 1.07 0 0 0
22/02/2012
1.10
 845,000 1.04 1.13 1.01 0 0 0
21/02/2012
1.04
 1,768,500 1.01 1.07 1.01 0 0 0
20/02/2012
1.01
 850,100 0.96 1.01 0.98 0 0 0
17/02/2012
0.96
 173,300 0.93 0.96 0.93 0 0 0
16/02/2012
0.93
 277,800 0.93 0.96 0.90 0 0 0
15/02/2012
0.93
 465,700 0.98 1.01 0.93 0 0 0
14/02/2012
0.98
 465,800 0.96 0.98 0.96 0 0 0
13/02/2012
0.96
 425,000 1.01 1.01 0.96 0 0 0
10/02/2012
1.01
 514,000 1.04 1.04 1.01 0 0 0
09/02/2012
1.04
 1,359,700 1.04 1.07 0.98 0 0 0
08/02/2012
1.04
 643,600 0.98 1.04 0.98 0 0 0
07/02/2012
0.98
 999,300 0.96 1.01 0.96 0 2,500 -0.0
06/02/2012
0.96
 475,900 0.98 0.98 0.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |