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
(2024-08-21) 		-1.20 -7.27% 185,288,500 -7,891,064 -123.8
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 411,759,900 -9,066,104 -142.9
14.10
17.80
15.30
3 tháng
(2024-06-24) 		-2.10 -12.07% 592,370,900 -11,914,909 -191.2
14.10
17.80
15.30
6 tháng
(2024-03-25) 		-4.80 -23.88% 1,747,360,300 -18,476,566 -328.5
14.10
21.20
15.30
12 tháng
(2023-09-26) 		-1.10 -6.71% 4,792,397,700 -26,643,975 -612.2
12.90
21.20
15.30
24 tháng
(2022-10-03) 		5.80 61.05% 9,354,534,010 14,229,501 -20.5
5.40
21.20
15.30
36 tháng
(2021-10-06) 		-3.96 -20.57% 11,308,890,128 -6,985,946 -276.7
5.40
29.21
15.30
60 tháng
(2019-10-17) 		11.64 318.50% 13,416,759,850 -11,639,647 -211.8
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)
10/07/2023
14.30
 36,664,600 13.70 14.40 13.70 0 0 0
07/07/2023
13.70
 17,135,800 13.60 13.70 13.20 1,005,500 45,000 12.9
06/07/2023
13.60
 24,482,000 13.60 13.80 13.20 2,013,700 47,000 26.8
05/07/2023
13.60
 16,105,922 13.70 13.90 13.60 25,700 18,000 0.1
04/07/2023
13.70
 25,961,602 13.40 13.80 13.30 3,012,000 3,013,900 -0.0
03/07/2023
13.40
 9,220,294 13.20 13.50 13.20 2,000,100 13,400 26.6
30/06/2023
13.20
 14,350,479 13 13.40 11.70 0 0 0
29/06/2023
13
 33,175,627 13.50 13.60 13 26,500 104,330 -1.0
28/06/2023
13.50
 17,037,268 13.70 13.90 13.50 3,023,500 5,100 40.2
27/06/2023
13.70
 11,963,741 13.60 13.90 13.50 157,400 7,000 2.1
26/06/2023
13.60
 36,024,632 13.80 13.80 13.20 2,543,600 57,000 34.3
23/06/2023
13.80
 22,438,419 13.90 14.20 13.70 3,594,800 16,228 49.8
22/06/2023
13.90
 3,981,346 14 14.10 13.80 41,500 40,000 0.0
21/06/2023
14
 19,966,309 13.80 14.10 13.70 1,217,500 22,400 16.7
20/06/2023
13.80
 17,237,392 13.50 13.80 13.40 0 0 0
19/06/2023
13.50
 25,335,615 13.40 13.80 13.30 13,200 237,800 -3.0
16/06/2023
13.40
 55,120,472 13.30 14.20 13.40 171,900 483,230 -4.1
15/06/2023
13.30
 16,389,915 13.30 13.50 13.10 13,400 10,100 0.0
14/06/2023
13.30
 24,788,847 13.50 13.60 13.30 2,022,900 11,220 27.1
13/06/2023
13.50
 38,768,835 13 13.60 13 0 0 0
12/06/2023
13
 23,703,900 12.40 13 12.50 31,200 500 0.4
09/06/2023
12.40
 10,887,061 12.30 12.50 12.20 25,800 6,820 0.2
08/06/2023
12.30
 32,412,496 12.70 12.80 12.30 252,500 6,330 3.1
07/06/2023
12.70
 16,958,209 12.70 12.90 12.50 35,000 51,800 -0.2
06/06/2023
12.70
 56,181,256 12 12.70 11.80 45,900 60,955 -0.2
05/06/2023
12
 20,143,460 12 12.30 11.80 26,500 24,600 0.0
02/06/2023
12
 22,750,494 11.80 12.20 11.80 9,900 124,200 -1.4
01/06/2023
11.80
 20,962,332 11.60 12 11.50 33,900 15,210 0.2
31/05/2023
11.60
 21,896,035 11.70 11.90 11.40 25,900 57,900 -0.4
30/05/2023
11.70
 32,033,774 11.80 11.90 11.60 3,000 34,400 -0.4
29/05/2023
11.80
 32,213,336 11.10 11.80 11.10 2,000 11,940 -0.1
26/05/2023
11.10
 9,902,686 11 11.20 10.90 3,000 20,300 -0.2
25/05/2023
11
 11,540,259 11.10 11.20 10.90 4,900 15,030 -0.1
24/05/2023
11.10
 14,577,546 11.10 11.40 11.10 55,000 9,350 0.5
23/05/2023
11.10
 24,430,752 11.10 11.40 11 12,000 7,120 0.1
22/05/2023
11.10
 13,145,306 11 11.20 11 0 18,830 -0.2
19/05/2023
11
 13,870,916 10.90 11.10 10.80 1,000 4,830 -0.0
18/05/2023
10.90
 24,114,287 10.70 11.20 10.60 100 521 -0.0
17/05/2023
10.70
 25,171,950 11 11.10 10.70 9,000 15,830 -0.1
16/05/2023
11
 16,794,877 10.90 11.10 10.80 1,000 1,330 -0.0
15/05/2023
10.90
 20,205,200 11.30 11.60 10.90 33,600 20,740 0.1
12/05/2023
11.30
 24,657,000 11 11.40 10.70 17,800 7,500 0.1
11/05/2023
11
 17,584,700 11.10 11.20 11 6,000 1,040 0.1
10/05/2023
11.10
 14,722,313 10.80 11.30 10.70 4,400 8,380 -0.0
09/05/2023
10.80
 11,620,277 10.80 10.90 10.60 1,200 105,330 -1.1
08/05/2023
10.80
 36,509,727 10.20 10.80 10.20 108,100 38,130 0.8
05/05/2023
10.20
 13,108,535 10.20 10.40 10.10 3,000 30,000 -0.3
04/05/2023
10.20
 17,373,091 10.10 10.40 10 200 122,200 -1.2
28/04/2023
10.10
 14,960,012 9.90 10.20 9.80 15,000 10,000 0.1
27/04/2023
9.90
 8,411,000 9.90 10 9.80 20,000 776,600 -7.5
26/04/2023
9.90
 16,101,421 9.80 9.90 9.60 17,200 1,092,500 -10.5
25/04/2023
9.80
 22,568,338 10.20 10.30 9.80 3,000 189,510 -1.9
24/04/2023
10.20
 12,317,372 10.20 10.40 10.10 1,700 74,520 -0.7
21/04/2023
10.20
 26,895,852 10.10 10.60 10.10 24,000 251,920 -2.3
20/04/2023
10.10
 11,061,858 10.10 10.20 10 1,200 3,920 -0.0
19/04/2023
10.10
 16,348,875 10.40 10.50 10.10 125,000 0 1.3
18/04/2023
10.40
 22,844,938 10.10 10.40 10 186,800 5,000 1.8
17/04/2023
10.10
 17,090,001 10.10 10.20 10 6,100 71,000 -0.7
14/04/2023
10.10
 35,068,820 10.30 10.60 10.10 111,500 395,679 -2.9
13/04/2023
10.30
 21,603,293 10.50 10.60 10.30 9,700 801,400 -8.3
12/04/2023
10.50
 34,144,598 10.60 11 10.40 101,000 803,410 -7.5
11/04/2023
10.60
 30,408,259 10.40 10.60 10.10 18,300 1,281,894 -13.1
10/04/2023
10.40
 69,745,219 9.50 10.40 9.50 40,300 38,120 0.0
07/04/2023
9.50
 26,711,893 9.30 9.60 9.20 3,300 49,000 -0.4
06/04/2023
9.30
 30,228,463 9.70 10 9.30 10,000 800,000 -7.6
05/04/2023
9.70
 17,868,663 9.60 9.70 9.50 24,000 1,400 0.2
04/04/2023
9.60
 24,838,395 9.50 9.70 9.40 4,000 133,111 -1.2
03/04/2023
9.50
 22,497,876 9.20 9.70 9.30 16,500 11,800 0.0
31/03/2023
9.20
 26,601,877 9 9.30 8.90 15,000 800,010 -7.1
30/03/2023
9
 23,112,017 8.90 9.30 8.90 16,000 802,000 -7.1
29/03/2023
8.90
 15,325,815 8.90 9 8.70 2,000 504,400 -4.5
28/03/2023
8.90
 17,162,678 9.10 9.20 8.80 60,000 0 0.5
27/03/2023
9.10
 22,869,437 8.90 9.20 8.80 20,000 12,900 0.1
24/03/2023
8.90
 20,864,989 8.80 9.10 8.80 100 2,000 -0.0
23/03/2023
8.80
 12,346,231 8.50 8.80 8.40 0 30,000 -0.3
22/03/2023
8.50
 5,969,395 8.50 8.70 8.50 34,400 0 0.3
21/03/2023
8.50
 8,161,695 8.40 8.60 8.10 69,600 3,000 0.6
20/03/2023
8.40
 11,828,828 8.80 8.80 8.40 5,910 13,000 -0.1
17/03/2023
8.80
 11,243,077 8.70 9 8.60 2,880,400 0 25.3
16/03/2023
8.70
 12,240,850 9 9.10 8.60 10,800 96,500 -0.8
15/03/2023
9
 29,685,914 8.20 9 8.30 87,100 9,300 0.7
14/03/2023
8.20
 14,828,765 8.50 8.60 8.10 33,100 110,900 -0.6
13/03/2023
8.50
 8,726,446 8.70 8.70 8.40 2,500 804,500 -6.9
10/03/2023
8.70
 13,146,973 8.70 8.80 8.50 3,400 57,000 -0.5
09/03/2023
8.70
 11,477,906 8.70 8.80 7.90 0 819,200 -7.1
08/03/2023
8.70
 15,017,869 8.50 8.80 8.30 24,100 152,500 -1.1
07/03/2023
8.50
 7,055,715 8.30 8.50 7.50 47,500 0 0.4
06/03/2023
8.30
 8,948,856 8.10 8.60 8.20 53,800 1,100 0.4
03/03/2023
8.10
 6,023,490 8.30 8.50 8.10 20,500 10,200 0.1
02/03/2023
8.30
 3,768,956 8.50 8.60 8.30 1,300 0 0.0
01/03/2023
8.50
 7,689,845 8.10 8.50 8 279,100 0 2.3
28/02/2023
8.10
 5,579,366 8.10 8.30 8.10 174,100 1,500 1.4
27/02/2023
8.10
 11,508,403 8.30 8.40 8 14,400 411,000 -3.2
24/02/2023
8.30
 5,918,090 8.60 8.70 8.30 125,700 200 1.1
23/02/2023
8.60
 12,495,627 8.50 8.60 8.20 20,200 250 0.2
22/02/2023
8.50
 16,069,441 8.90 8.90 8.50 118,900 26,000 0.8
21/02/2023
8.90
 10,565,118 9.10 9.30 8.90 136,000 12,700 1.1
20/02/2023
9.10
 16,045,089 8.40 9.10 8.40 399,000 20,300 3.4
17/02/2023
8.40
 6,581,333 8.60 8.70 8.40 206,300 10,000 1.7
16/02/2023
8.60
 7,978,055 8.40 8.60 8.30 91,475 15,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |