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)
13/09/2023
20.30
 18,937,100 20.50 20.70 19.80 30,800 8,700 0.5
12/09/2023
20.50
 27,200,800 18.80 20.50 18.60 82,100 320,600 -4.6
11/09/2023
18.80
 22,367,500 18.80 19.50 18.70 31,700 239,207 -3.9
08/09/2023
18.80
 11,889,500 18.90 19.10 18.80 69,100 2,002 1.3
07/09/2023
18.90
 13,280,300 19.10 19.30 18.90 82,600 22,865 1.1
06/09/2023
19.10
 17,394,700 18.40 19.40 18.20 210,800 10,664 3.8
05/09/2023
18.40
 18,164,800 18.60 18.80 17.80 2,000 80,101 -1.4
31/08/2023
18.60
 16,547,800 18.50 18.70 18.40 152,600 39,500 2.1
30/08/2023
18.50
 22,717,300 17.70 18.60 17.50 16,500 9,900 0.1
29/08/2023
17.70
 24,439,700 17.30 17.80 17.20 2,010,121 13,100 34.9
28/08/2023
17.30
 22,859,000 16.90 17.30 16.90 62,500 7,800 0.9
25/08/2023
16.90
 22,881,400 16.90 17.30 16.70 14,000 32,000 0
24/08/2023
16.90
 30,418,300 16 16.90 15.90 19,500 1,438,578 -23.4
23/08/2023
16
 17,255,600 16.40 16.70 16 51,000 163,700 -1.9
22/08/2023
16.40
 33,404,400 15.60 16.40 15 78,100 52,731 0.4
21/08/2023
15.60
 25,519,100 15.10 16 14.90 21,450 166,500 -2.2
18/08/2023
15.10
 45,191,500 16.70 16.70 15.10 36,320 175,100 -2.3
17/08/2023
16.70
 25,800,100 16.70 17.40 16.60 39,001 42,800 -0.1
16/08/2023
16.70
 14,710,600 16.60 16.70 16.30 8,095 18,200 -0.2
15/08/2023
16.60
 11,839,600 16.80 17 16.50 815 122,400 -2.0
14/08/2023
16.80
 32,168,300 16 17.10 15.90 17,800 52,802 -0.6
11/08/2023
16
 16,872,600 15.40 16 15.20 606,702 19,700 9.3
10/08/2023
15.40
 19,224,000 15.80 15.90 15.40 245,500 15,900 3.5
09/08/2023
15.80
 18,750,200 16.10 16.30 15.80 410,200 0 6.6
08/08/2023
16.10
 17,245,000 16.10 16.40 15.90 1,745,500 15,400 27.9
07/08/2023
16.10
 25,391,100 15.50 16.30 15.60 699,400 17,641 10.9
04/08/2023
15.50
 17,329,600 15.30 15.70 15.20 53,200 536 0.8
03/08/2023
15.30
 14,967,200 15.20 15.50 15.10 8,100 0 0.1
02/08/2023
15.20
 12,635,800 15 15.40 14.90 251,000 33,100 3.3
01/08/2023
15
 17,088,200 15.60 15.70 15 64,549 14,000 0.8
31/07/2023
15.60
 13,844,900 15.50 15.70 15.20 1,796,400 25,025 27.6
28/07/2023
15.50
 21,638,900 15.20 15.50 15.10 244,100 62,200 2.8
27/07/2023
15.20
 15,765,800 15.20 15.40 15 117,400 52,000 1.0
26/07/2023
15.20
 12,181,100 15.10 15.30 14.90 2,389,500 40,500 35.5
25/07/2023
15.10
 15,918,700 15.20 15.40 14.60 4,133,600 140 62.9
24/07/2023
15.20
 23,466,400 14.70 15.20 14.70 3,650,700 19,800 54.9
21/07/2023
14.70
 22,429,200 14.40 14.70 14.30 0 0 0
20/07/2023
14.40
 13,663,000 14.50 14.60 14.20 16,000 300 0.2
19/07/2023
14.50
 16,779,700 14.50 14.70 14.40 2,060,100 2,300 29.9
18/07/2023
14.50
 12,917,600 14.70 14.80 14.40 1,429,800 31 20.9
17/07/2023
14.70
 17,426,400 14.60 14.90 14.50 959,000 2,000 14.1
14/07/2023
14.60
 21,522,500 14.50 14.60 14.10 958,500 12,062 13.7
13/07/2023
14.50
 14,621,500 14.30 14.50 13.60 0 2,130 -0.0
12/07/2023
14.30
 16,768,800 14.20 14.50 14.20 828,801 25,100 11.5
11/07/2023
14.20
 18,020,200 14.30 14.50 14.10 2,022,100 26,230 28.3
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

Chính sách bảo mật | Điều khoản sử dụng |