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)
03/02/2012
0.98
 879,700 0.98 1.04 0.96 0 0 0
02/02/2012
0.98
 517,000 0.93 0.98 0.93 0 0 0
01/02/2012
0.93
 433,300 0.96 0.96 0.93 300 0 0.0
31/01/2012
0.96
 567,100 0.93 0.98 0.93 2,200 0 0.0
30/01/2012
0.93
 210,600 0.90 0.96 0.90 0 0 0
20/01/2012
0.90
 1,045,600 0.96 0.98 0.90 2,000 0 0.0
19/01/2012
0.96
 624,000 0.93 0.96 0.90 6,000 0 0.0
18/01/2012
0.93
 135,900 0.87 0.93 0.87 0 0 0
17/01/2012
0.87
 194,900 0.93 0.93 0.87 0 0 0
16/01/2012
0.93
 450,500 0.90 0.93 0.87 0 0 0
13/01/2012
0.90
 457,900 0.87 0.93 0.84 0 600 -0.0
12/01/2012
0.87
 214,500 0.90 0.90 0.87 0 3,700 -0.0
11/01/2012
0.90
 450,100 0.90 0.96 0.90 0 0 0
10/01/2012
0.90
 316,300 0.84 0.90 0.87 0 0 0
09/01/2012
0.84
 397,300 0.81 0.84 0.81 0 0 0
06/01/2012
0.81
 409,800 0.84 0.84 0.78 4,300 0 0.0
05/01/2012
0.84
 367,200 0.87 0.90 0.84 0 0 0
04/01/2012
0.87
 458,000 0.93 0.93 0.87 0 0 0
03/01/2012
0.93
 516,900 0.93 0.98 0.90 0 0 0
30/12/2011
0.93
 606,400 0.87 0.93 0.87 0 11,500 -0.0
29/12/2011
0.87
 441,400 0.84 0.90 0.84 0 0 0
28/12/2011
0.84
 367,500 0.81 0.84 0.78 0 5,000 -0.0
27/12/2011
0.81
 1,127,500 0.87 0.90 0.81 0 0 0
26/12/2011
0.87
 573,200 0.96 0.96 0.87 0 0 0
23/12/2011
0.96
 1,167,200 0.98 0.98 0.93 0 0 0
22/12/2011
0.98
 845,100 1.04 1.04 0.98 19,900 0 0.1
21/12/2011
1.04
 537,500 1.04 1.07 0.98 8,900 0 0.0
20/12/2011
1.04
 287,600 1.10 1.10 1.04 0 0 0
19/12/2011
1.10
 271,900 1.10 1.13 1.07 0 0 0
16/12/2011
1.10
 219,200 1.07 1.10 1.04 0 0 0
15/12/2011
1.07
 663,500 1.10 1.10 1.04 0 0 0
14/12/2011
1.10
 1,212,300 1.13 1.13 1.07 19,900 0 0.1
13/12/2011
1.13
 393,000 1.16 1.19 1.10 5,200 0 0.0
12/12/2011
1.16
 526,400 1.19 1.19 1.13 20,400 5,000 0.1
09/12/2011
1.19
 406,400 1.24 1.27 1.19 0 50,000 -0.2
08/12/2011
1.24
 503,100 1.24 1.30 1.22 0 0 0
07/12/2011
1.24
 789,500 1.30 1.33 1.24 19,900 0 0.1
06/12/2011
1.30
 1,031,400 1.24 1.33 1.27 0 0 0
05/12/2011
1.24
 157,800 1.22 1.24 1.22 0 0 0
02/12/2011
1.22
 623,600 1.16 1.22 1.16 0 0 0
01/12/2011
1.16
 742,100 1.10 1.16 1.10 0 0 0
30/11/2011
1.10
 265,700 1.13 1.13 1.10 0 0 0
29/11/2011
1.13
 397,200 1.16 1.22 1.13 0 0 0
28/11/2011
1.16
 320,700 1.10 1.16 1.10 0 0 0
25/11/2011
1.10
 317,400 1.13 1.13 1.10 0 0 0
24/11/2011
1.13
 743,300 1.13 1.19 1.13 0 0 0
23/11/2011
1.13
 97,900 1.07 1.13 1.13 0 0 0
22/11/2011
1.07
 759,600 1.10 1.10 1.04 0 0 0
21/11/2011
1.10
 203,000 1.13 1.13 1.07 0 0 0
18/11/2011
1.13
 756,700 1.13 1.16 1.10 50,000 0 0.2
17/11/2011
1.13
 606,400 1.19 1.22 1.13 0 0 0
16/11/2011
1.19
 652,300 1.16 1.19 1.13 0 0 0
15/11/2011
1.16
 905,000 1.13 1.19 1.10 7,700 0 0.0
14/11/2011
1.13
 382,100 1.16 1.16 1.10 0 0 0
11/11/2011
1.16
 246,800 1.16 1.19 1.13 0 0 0
10/11/2011
1.16
 648,900 1.19 1.22 1.16 0 0 0
09/11/2011
1.19
 449,000 1.27 1.27 1.19 0 0 0
08/11/2011
1.27
 657,200 1.27 1.30 1.22 0 0 0
07/11/2011
1.27
 303,000 1.33 1.33 1.22 0 0 0
04/11/2011
1.33
 427,100 1.33 1.39 1.27 0 0 0
03/11/2011
1.33
 471,800 1.39 1.39 1.33 4,900 0 0.0
02/11/2011
1.39
 484,100 1.45 1.45 1.39 3,700 0 0.0
01/11/2011
1.45
 448,100 1.53 1.53 1.45 0 1,400 -0.0
31/10/2011
1.53
 1,484,800 1.45 1.53 1.48 0 2,000 -0.0
28/10/2011
1.45
 999,700 1.36 1.45 1.39 0 0 0
27/10/2011
1.36
 352,800 1.42 1.45 1.36 0 0 0
26/10/2011
1.42
 234,900 1.42 1.45 1.36 1,400 0 0.0
25/10/2011
1.42
 208,800 1.45 1.48 1.42 2,000 0 0.0
24/10/2011
1.45
 814,900 1.45 1.53 1.45 0 3,300 -0.0
21/10/2011
1.45
 699,500 1.36 1.45 1.36 0 0 0
20/10/2011
1.36
 104,100 1.36 1.42 1.33 0 0 0
19/10/2011
1.36
 106,100 1.33 1.39 1.33 0 0 0
18/10/2011
1.33
 261,600 1.42 1.42 1.33 3,600 0 0.0
17/10/2011
1.42
 167,700 1.45 1.48 1.39 0 0 0
14/10/2011
1.45
 84,100 1.45 1.51 1.45 10,000 6,000 0.0
13/10/2011
1.45
 448,200 1.51 1.51 1.42 18,000 3,700 0.1
12/10/2011
1.51
 411,300 1.59 1.59 1.51 0 0 0
11/10/2011
1.59
 229,000 1.59 1.65 1.56 0 0 0
10/10/2011
1.59
 405,500 1.68 1.68 1.59 6,000 1,500 0.0
07/10/2011
1.68
 212,400 1.74 1.85 1.65 13,700 5,800 0.0
06/10/2011
1.74
 315,500 1.62 1.74 1.65 0 0 0
05/10/2011
1.62
 613,000 1.62 1.65 1.62 20,000 3,700 0.1
04/10/2011
1.62
 345,000 1.53 1.62 1.51 10,000 0 0.1
03/10/2011
1.53
 345,900 1.59 1.65 1.53 10,800 0 0.1
30/09/2011
1.59
 488,700 1.68 1.71 1.59 0 0 0
29/09/2011
1.68
 613,600 1.77 1.79 1.68 23,700 0 0.1
28/09/2011
1.77
 849,300 1.88 1.94 1.77 0 5,000 -0.0
27/09/2011
1.88
 591,300 2.00 2.00 1.88 0 0 0
26/09/2011
2.00
 661,900 1.91 2.03 1.94 0 4,800 -0.0
23/09/2011
1.91
 566,900 1.79 1.91 1.82 1,500 0 0.0
22/09/2011
1.79
 424,300 1.65 1.79 1.68 5,000 0 0.0
21/09/2011
1.65
 469,200 1.71 1.79 1.65 0 0 0
20/09/2011
1.71
 349,200 1.79 1.88 1.71 4,800 0 0.0
19/09/2011
1.79
 488,400 1.85 1.85 1.74 0 0 0
16/09/2011
1.85
 307,500 1.97 1.97 1.85 0 0 0
15/09/2011
1.97
 492,800 2.03 2.03 1.97 0 0 0
14/09/2011
2.03
 592,900 2.17 2.26 2.03 0 1,100 -0.0
13/09/2011
2.17
 591,500 2.08 2.17 2.08 0 0 0
12/09/2011
2.08
 578,800 2.00 2.08 1.94 0 0 0
09/09/2011
2.00
 629,300 1.88 2.00 1.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |