CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.20
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
(2024-10-22) 		-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)
15/11/2010
3.45
 143,000 3.45 3.64 3.42 0 0 0
12/11/2010
3.45
 170,000 3.56 3.67 3.45 0 0 0
11/11/2010
3.56
 150,200 3.58 3.69 3.53 0 0 0
10/11/2010
3.58
 108,100 3.58 3.64 3.53 0 0 0
09/11/2010
3.58
 151,500 3.58 3.72 3.56 0 0 0
08/11/2010
3.58
 139,700 3.69 3.75 3.58 0 0 0
05/11/2010
3.69
 131,900 3.58 3.83 3.64 0 0 0
04/11/2010
3.58
 171,700 3.67 3.72 3.56 0 0 0
03/11/2010
3.67
 210,700 3.58 3.72 3.56 0 0 0
02/11/2010
3.58
 529,500 3.58 3.72 3.53 0 0 0
01/11/2010
3.58
 221,500 3.72 3.72 3.58 0 500,000 -6.8
29/10/2010
3.72
 137,000 3.61 3.75 3.61 0 0 0
28/10/2010
3.61
 50,000 3.69 3.75 3.61 0 0 0
27/10/2010
3.69
 121,300 3.80 3.86 3.69 0 0 0
26/10/2010
3.80
 398,300 3.72 3.97 3.72 0 0 0
25/10/2010
3.72
 65,800 3.75 3.75 3.61 0 0 0
22/10/2010
3.75
 177,200 3.72 3.86 3.58 0 0 0
21/10/2010
3.72
 109,400 3.67 3.86 3.67 0 0 0
20/10/2010
3.67
 128,900 3.80 3.89 3.67 0 0 0
19/10/2010
3.80
 103,700 3.91 4.00 3.80 0 0 0
18/10/2010
3.91
 51,000 4.00 4.02 3.89 0 500,000 -7.3
15/10/2010
4.00
 94,100 3.97 4.02 3.91 0 0 0
14/10/2010
3.97
 77,200 3.94 4.02 3.91 0 0 0
13/10/2010
3.94
 101,800 3.94 4.05 3.89 0 0 0
12/10/2010
3.94
 108,200 4.08 4.08 3.91 0 0 0
11/10/2010
4.08
 116,100 4.02 4.11 3.91 113,600 0 1.8
08/10/2010
4.02
 78,000 4.02 4.13 3.97 0 0 0
07/10/2010
4.02
 198,800 4.24 4.24 4.02 0 0 0
06/10/2010
4.24
 227,700 4.13 4.35 4.11 0 0 0
05/10/2010
4.13
 187,800 4.02 4.19 3.89 0 0 0
04/10/2010
4.02
 222,900 4.13 4.33 4.02 0 0 0
01/10/2010
4.13
 83,300 4.24 4.35 4.13 0 0 0
30/09/2010
4.24
 112,100 4.16 4.38 4.19 0 0 0
29/09/2010
4.16
 140,500 4.38 4.41 4.13 0 0 0
28/09/2010
4.38
 188,100 4.30 4.44 4.35 0 0 0
27/09/2010
4.30
 89,400 4.27 4.47 4.27 0 0 0
24/09/2010
4.27
 157,400 4.33 4.38 4.24 0 0 0
23/09/2010
4.33
 101,400 4.33 4.35 4.22 0 0 0
22/09/2010
4.33
 84,700 4.33 4.47 4.33 0 0 0
21/09/2010
4.33
 129,300 4.41 4.58 4.30 0 0 0
20/09/2010
4.41
 113,700 4.49 4.69 4.41 0 0 0
17/09/2010
4.49
 367,300 4.30 4.58 4.35 0 0 0
16/09/2010
4.30
 114,700 4.24 4.38 4.19 0 0 0
15/09/2010
4.24
 117,000 4.33 4.38 4.22 0 0 0
14/09/2010
4.33
 126,500 4.27 4.41 4.27 0 0 0
13/09/2010
4.27
 119,700 4.44 4.52 4.24 0 56,000 -1.0
10/09/2010
4.44
 378,600 4.71 4.80 4.41 100 0 0.0
09/09/2010
4.71
 133,800 4.63 4.82 4.60 0 0 0
08/09/2010
4.63
 201,300 4.69 4.80 4.52 0 0 0
07/09/2010
4.69
 322,500 4.88 4.96 4.69 0 0 0
06/09/2010
4.88
 619,600 4.66 4.96 4.69 0 0 0
01/09/2010
4.66
 619,300 4.63 4.74 4.41 0 0 0
31/08/2010
4.63
 506,700 4.60 4.74 4.55 0 0 0
30/08/2010
4.60
 549,200 4.13 4.60 4.30 0 1,300 -0.0
27/08/2010
4.13
 238,500 4.35 4.38 4.13 0 0 0
26/08/2010
4.35
 239,100 4.13 4.44 4.05 0 0 0
25/08/2010
4.13
 618,700 4.24 4.52 4.00 0 200 -0.0
24/08/2010
4.24
 156,000 4.41 4.41 4.24 0 0 0
23/08/2010
4.41
 148,100 4.49 4.66 4.41 0 0 0
20/08/2010
4.49
 198,100 4.55 4.69 4.41 0 0 0
19/08/2010
4.55
 256,600 4.58 4.63 4.49 0 0 0
18/08/2010
4.58
 140,400 4.69 4.69 4.55 0 0 0
17/08/2010
4.69
 297,000 4.88 4.96 4.60 0 0 0
16/08/2010
4.88
 669,100 4.55 4.88 4.60 56,000 0 1.0
13/08/2010
4.55
 573,400 4.41 4.69 4.33 200 0 0.0
12/08/2010
4.41
 218,700 4.55 4.74 4.41 1,000 0 0.0
11/08/2010
4.55
 183,500 4.60 4.82 4.55 0 0 0
10/08/2010
4.60
 281,900 4.60 4.96 4.44 1,000 12,000 -0.2
09/08/2010
4.60
 119,700 4.69 4.93 4.49 0 0 0
06/08/2010
4.69
 114,400 4.77 4.77 4.63 0 8,000 -0.1
05/08/2010
4.77
 166,800 4.80 4.88 4.71 0 0 0
04/08/2010
4.80
 123,900 4.85 4.93 4.80 0 0 0
03/08/2010
4.85
 126,200 4.88 5.04 4.85 0 0 0
02/08/2010
4.88
 208,600 4.96 5.07 4.85 0 0 0
30/07/2010
4.96
 118,200 5.07 5.07 4.96 1,000 0 0.0
29/07/2010
5.07
 138,500 4.99 5.07 4.93 0 0 0
28/07/2010
4.99
 271,700 4.99 5.07 4.85 1,000 0 0.0
27/07/2010
4.99
 185,500 5.07 5.21 4.99 0 0 0
26/07/2010
5.07
 93,200 5.18 5.29 4.99 0 0 0
23/07/2010
5.18
 134,700 5.26 5.37 5.13 200 0 0.0
22/07/2010
5.26
 298,100 5.32 5.35 5.02 200 0 0.0
21/07/2010
5.32
 731,800 5.24 5.35 5.10 200 0 0.0
20/07/2010
5.24
 369,000 5.32 5.37 5.18 0 0 0
19/07/2010
5.32
 768,000 5.60 5.60 5.24 0 0 0
16/07/2010
5.60
 1,424,900 5.54 5.62 5.21 0 0 0
15/07/2010
5.54
 1,183,200 5.65 5.84 5.37 0 0 0
14/07/2010
5.65
 1,875,900 5.37 5.65 5.24 0 500 -0.0
13/07/2010
5.37
 1,621,200 5.15 5.37 4.99 0 8,000 -0.1
12/07/2010
5.15
 946,000 5.02 5.24 4.82 0 0 0
09/07/2010
5.02
 2,031,400 4.71 5.02 4.91 0 10,000 -0.2
08/07/2010
4.71
 170,500 4.47 4.71 4.58 0 0 0
07/07/2010
4.47
 257,000 4.44 4.55 4.33 0 0 0
06/07/2010
4.44
 159,000 4.55 4.58 4.35 0 0 0
05/07/2010
4.55
 109,000 4.60 4.63 4.52 0 0 0
02/07/2010
4.60
 197,400 4.60 4.66 4.58 20,000 0 0.3
01/07/2010
4.60
 232,700 4.63 4.69 4.55 0 0 0
30/06/2010
4.63
 197,700 4.74 4.74 4.55 100 0 0.0
29/06/2010
4.74
 192,900 4.74 4.80 4.69 0 0 0
28/06/2010
4.74
 193,700 4.69 4.77 4.66 10,000 0 0.2
25/06/2010
4.69
 330,500 4.80 4.80 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |