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
(2024-10-22) 		-1.40 -9.59% 146,268,310 -24,496,967 -343.6
12.90
14.60
13.20
2 tháng
(2024-09-23) 		-1.90 -12.58% 331,904,051 -35,702,367 -520.1
12.90
16.20
13.20
3 tháng
(2024-08-23) 		-3.60 -21.43% 496,263,711 -42,144,731 -621.5
12.90
16.80
13.20
6 tháng
(2024-05-27) 		-5.30 -28.65% 1,160,405,039 -47,791,595 -719.5
12.90
19.50
13.20
12 tháng
(2023-11-27) 		-4.20 -24.14% 3,814,167,774 -83,548,276 -1,371.9
12.90
21.20
13.20
24 tháng
(2022-12-02) 		3.90 41.94% 9,116,842,708 -22,042,524 -523.7
8
21.20
13.20
36 tháng
(2021-12-07) 		-11.80 -47.20% 11,286,876,360 -39,307,578 -720.4
5.40
27.47
13.20
60 tháng
(2019-12-18) 		9.72 279.57% 13,726,721,207 -45,915,769 -699.2
2.50
29.21
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2011
1.88
 425,000 1.79 1.88 1.82 1,100 0 0.0
07/09/2011
1.79
 1,027,700 1.68 1.79 1.62 0 2,000 -0.0
06/09/2011
1.68
 587,400 1.77 1.88 1.68 0 0 0
05/09/2011
1.77
 918,200 1.68 1.79 1.71 1,500 20,000 -0.1
01/09/2011
1.68
 26,900 1.59 1.68 1.68 0 0 0
31/08/2011
1.59
 97,700 1.51 1.59 1.53 0 0 0
30/08/2011
1.51
 307,600 1.42 1.51 1.45 0 2,000 -0.0
29/08/2011
1.42
 1,225,900 1.33 1.42 1.39 0 0 0
26/08/2011
1.33
 126,100 1.27 1.33 1.30 0 0 0
25/08/2011
1.27
 273,900 1.22 1.27 1.22 0 0 0
24/08/2011
1.22
 299,400 1.16 1.22 1.19 2,000 39,000 -0.2
23/08/2011
1.16
 559,100 1.10 1.16 1.13 0 164,000 -0.7
22/08/2011
1.10
 77,000 1.04 1.10 1.07 0 0 0
19/08/2011
1.04
 155,200 1.07 1.10 1.01 0 5,000 -0.0
18/08/2011
1.07
 169,300 1.01 1.07 1.04 0 100 -0.0
17/08/2011
1.01
 102,400 0.96 1.01 0.98 0 0 0
16/08/2011
0.96
 172,600 0.93 0.98 0.93 0 20,000 -0.1
15/08/2011
0.93
 59,500 0.93 0.96 0.93 10,000 44,200 -0.1
12/08/2011
0.93
 268,600 0.98 0.98 0.93 10,000 219,400 -0.7
11/08/2011
0.98
 273,500 1.04 1.04 0.98 30,200 150,000 -0.4
10/08/2011
1.04
 135,900 1.01 1.07 1.01 10,300 46,000 -0.1
09/08/2011
1.01
 170,400 1.07 1.07 1.01 0 0 0
08/08/2011
1.07
 108,500 1.16 1.16 1.07 0 0 0
05/08/2011
1.16
 255,900 1.16 1.16 1.10 25,000 0 0.1
04/08/2011
1.16
 278,200 1.16 1.16 1.10 0 0 0
03/08/2011
1.16
 492,800 1.10 1.16 1.04 10,200 0 0.0
02/08/2011
1.10
 203,300 1.13 1.13 1.10 100 0 0.0
01/08/2011
1.13
 258,500 1.22 1.22 1.13 200 0 0.0
29/07/2011
1.22
 13,100 1.22 1.22 1.19 0 0 0
28/07/2011
1.22
 104,300 1.22 1.24 1.16 400 0 0.0
27/07/2011
1.22
 213,800 1.22 1.22 1.16 200 0 0.0
26/07/2011
1.22
 61,700 1.30 1.30 1.22 500 0 0.0
25/07/2011
1.30
 63,400 1.39 1.39 1.30 700 0 0.0
22/07/2011
1.39
 20,000 1.45 1.45 1.39 400 0 0.0
21/07/2011
1.45
 123,900 1.53 1.56 1.45 400 0 0.0
20/07/2011
1.53
 60,400 1.51 1.53 1.51 0 0 0
19/07/2011
1.51
 5,500 1.51 1.51 1.51 0 0 0
18/07/2011
1.51
 70,900 1.59 1.59 1.51 0 0 0
15/07/2011
1.59
 65,700 1.59 1.62 1.53 0 0 0
14/07/2011
1.59
 11,100 1.59 1.62 1.59 1,000 0 0.0
13/07/2011
1.59
 99,600 1.59 1.68 1.56 0 0 0
12/07/2011
1.59
 139,700 1.59 1.65 1.53 500 0 0.0
11/07/2011
1.59
 13,900 1.59 1.59 1.56 3,500 0 0.0
08/07/2011
1.59
 332,000 1.62 1.68 1.56 0 0 0
07/07/2011
1.62
 62,900 1.68 1.68 1.62 0 0 0
06/07/2011
1.68
 2,600 1.68 1.68 1.62 0 0 0
05/07/2011
1.68
 20,000 1.71 1.71 1.68 0 0 0
04/07/2011
1.71
 290,700 1.68 1.71 1.59 0 0 0
01/07/2011
1.68
 173,500 1.74 1.74 1.62 0 0 0
30/06/2011
1.74
 190,900 1.71 1.77 1.65 0 0 0
29/06/2011
1.71
 117,700 1.68 1.74 1.62 0 0 0
28/06/2011
1.68
 28,700 1.71 1.71 1.68 0 0 0
27/06/2011
1.71
 45,900 1.71 1.79 1.68 0 0 0
24/06/2011
1.71
 142,200 1.74 1.74 1.65 0 20,000 -0.1
23/06/2011
1.74
 33,600 1.77 1.77 1.71 0 0 0
22/06/2011
1.77
 64,800 1.79 1.85 1.74 0 0 0
21/06/2011
1.79
 210,800 1.71 1.85 1.74 0 0 0
20/06/2011
1.71
 82,300 1.79 1.79 1.71 0 0 0
17/06/2011
1.79
 137,500 1.91 1.91 1.79 0 0 0
16/06/2011
1.91
 88,100 1.91 1.94 1.88 0 0 0
15/06/2011
1.91
 140,300 1.94 1.97 1.91 18,700 0 0.1
14/06/2011
1.94
 423,700 2.06 2.11 1.94 0 0 0
13/06/2011
2.06
 189,200 2.00 2.08 2.00 0 0 0
10/06/2011
2.00
 563,400 1.85 2.00 1.91 0 0 0
09/06/2011
1.85
 167,100 1.85 1.94 1.85 0 0 0
08/06/2011
1.85
 747,400 1.91 1.97 1.82 0 0 0
07/06/2011
1.91
 385,200 1.85 1.94 1.79 0 0 0
06/06/2011
1.85
 232,300 1.85 1.97 1.79 0 0 0
03/06/2011
1.85
 105,900 1.88 1.97 1.79 0 0 0
02/06/2011
1.88
 195,200 1.79 1.88 1.77 0 0 0
01/06/2011
1.79
 695,800 1.56 1.79 1.65 0 0 0
31/05/2011
1.56
 451,300 1.65 1.71 1.56 0 0 0
30/05/2011
1.65
 32,700 1.71 1.71 1.65 0 0 0
27/05/2011
1.71
 331,100 1.85 1.85 1.71 0 0 0
26/05/2011
1.85
 696,500 1.88 1.88 1.77 0 0 0
25/05/2011
1.88
 1,500 1.91 1.91 1.88 0 0 0
24/05/2011: Cổ tức tiền mặt tỉ lệ: 3.5%
24/05/2011
1.91
 74,200 2.01 2.03 1.91 0 0 0
23/05/2011
2.01
 254,200 1.98 2.07 1.93 0 0 0
20/05/2011
1.98
 367,900 2.07 2.07 1.98 0 0 0
19/05/2011
2.07
 205,300 2.09 2.18 2.04 0 0 0
18/05/2011
2.09
 284,200 2.04 2.18 2.04 0 0 0
17/05/2011
2.04
 332,400 2.04 2.15 2.01 0 0 0
16/05/2011
2.04
 238,300 2.12 2.23 2.04 0 0 0
13/05/2011
2.12
 108,900 2.18 2.20 2.12 0 0 0
12/05/2011
2.18
 194,800 2.23 2.23 2.12 0 0 0
11/05/2011
2.23
 83,700 2.15 2.26 2.12 0 0 0
10/05/2011
2.15
 129,100 2.20 2.32 2.15 0 0 0
09/05/2011
2.20
 83,300 2.20 2.32 2.20 0 0 0
06/05/2011
2.20
 138,200 2.20 2.29 2.12 0 0 0
05/05/2011
2.20
 46,900 2.26 2.26 2.20 0 1,000 -0.0
04/05/2011
2.26
 286,500 2.29 2.34 2.26 0 0 0
29/04/2011
2.29
 97,000 2.37 2.37 2.29 0 0 0
28/04/2011
2.37
 86,600 2.26 2.40 2.26 0 200 -0.0
27/04/2011
2.26
 443,900 2.23 2.37 2.26 0 354,600 -3.0
26/04/2011
2.23
 64,900 2.34 2.45 2.23 0 0 0
25/04/2011
2.34
 219,900 2.20 2.45 2.18 0 0 0
22/04/2011
2.20
 101,100 2.29 2.43 2.20 0 0 0
21/04/2011
2.29
 156,100 2.45 2.45 2.29 0 0 0
20/04/2011
2.45
 26,900 2.40 2.45 2.34 100 0 0.0
19/04/2011
2.40
 46,000 2.45 2.45 2.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |