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)
15/02/2023
8.40
 10,168,075 8.10 8.50 8 435,500 300 3.6
14/02/2023
8.10
 5,862,145 8 8.30 8 106,100 50,305 0.5
13/02/2023
8
 19,189,489 8.50 8.50 7.80 96,000 330,600 -2.0
10/02/2023
8.50
 8,234,854 8.60 8.70 8.40 5,600 100,100 -0.8
09/02/2023
8.60
 6,105,330 8.70 8.80 8.60 11,300 10,400 0.0
08/02/2023
8.70
 14,753,675 8.60 8.90 8.40 56,100 24,300 0.3
07/02/2023
8.60
 15,183,456 9 9.20 8.60 15,100 1,100 0.1
06/02/2023
9
 10,358,905 9 9.10 8.80 151,900 4,500 1.3
03/02/2023
9
 12,500,865 9.10 9.30 8.80 83,200 0 0.8
02/02/2023
9.10
 22,021,454 9.30 9.50 9 312,000 1,500 2.9
01/02/2023
9.30
 34,263,819 10 10.30 9.10 301,200 5,300 2.9
31/01/2023
10
 18,269,114 9.70 10 9.60 139,800 17,400 1.2
30/01/2023
9.70
 25,255,730 9.70 10.20 9.50 254,000 105,000 1.5
27/01/2023
9.70
 16,809,342 9.90 10.20 9.60 347,700 0 3.5
19/01/2023
9.90
 18,472,266 9.50 10 9.40 335,900 200 3.3
18/01/2023
9.50
 15,856,347 9.60 9.70 9.40 303,800 0 2.9
17/01/2023
9.60
 22,117,180 9.10 9.60 9.10 174,600 1,700 1.6
16/01/2023
9.10
 9,531,047 9.10 9.30 8.90 2,600 10,000 -0.1
13/01/2023
9.10
 18,869,467 9 9.40 9 104,400 4,000 0.9
12/01/2023
9
 8,686,022 9.10 9.20 8.80 140,400 36,800 0.9
11/01/2023
9.10
 16,664,950 8.90 9.40 8.90 139,200 7,200 1.2
10/01/2023
8.90
 10,440,421 8.90 9.10 8.60 176,100 20,000 1.4
09/01/2023
8.90
 7,698,521 8.90 9.20 8.80 94,700 0 0.9
06/01/2023
8.90
 16,013,553 9 9.30 8.10 228,300 45,200 1.7
05/01/2023
9
 11,921,636 9 9.20 8.80 186,600 191,200 -0.0
04/01/2023
9
 13,458,730 9.20 9.50 9 188,600 0 1.8
03/01/2023
9.20
 23,729,640 8.40 9.20 8.20 125,000 16,500 1.0
30/12/2022
8.40
 7,070,356 8.50 8.70 8.40 6,900 6,200 0.0
29/12/2022
8.50
 8,025,647 8.70 8.80 8.40 110,800 52,300 0.5
28/12/2022
8.70
 9,948,222 8.80 9 8.60 54,800 47,100 0.1
27/12/2022
8.80
 16,691,215 8 8.80 7.70 84,600 7,600 0.6
26/12/2022
8
 26,740,931 8.80 8.90 8 80,500 138,500 -0.5
23/12/2022
8.80
 11,690,652 8.90 9 8.70 92,700 45,000 0.4
22/12/2022
8.90
 16,135,561 9.10 9.40 8.20 37,800 5,700 0.3
21/12/2022
9.10
 22,237,838 9.50 9.70 8.70 44,100 50,000 -0.1
20/12/2022
9.50
 36,728,851 9.80 9.90 8.90 113,850 114,800 0.0
19/12/2022
9.80
 32,062,877 9.90 10.60 9.60 415,300 44,700 3.8
16/12/2022
9.90
 35,073,361 9.50 10 9.20 1,838,651 41,900 17.8
15/12/2022
9.50
 17,600,909 9.40 9.70 9.20 179,500 19,000 1.5
14/12/2022
9.40
 21,987,168 9.40 10 9.30 494,500 0 4.8
13/12/2022
9.40
 24,911,086 8.60 9.40 8.50 271,300 54,100 1.9
12/12/2022
8.60
 36,694,180 9.30 9.90 8.60 203,800 156,600 0.4
09/12/2022
9.30
 18,095,650 9.40 9.70 9.10 84,100 19,100 0.6
08/12/2022
9.40
 33,670,691 8.60 9.40 8.30 168,210 3,500 1.5
07/12/2022
8.60
 24,925,731 9 9.30 8.40 203,300 150,200 0.5
06/12/2022
9
 49,679,023 9.90 10.10 9 78,300 100,332 -0.2
05/12/2022
9.90
 37,379,432 9.30 10.20 9.60 315,500 683,610 -3.6
02/12/2022
9.30
 34,398,038 8.50 9.30 8.20 280,210 19,950 2.3
01/12/2022
8.50
 32,906,310 8.80 9.30 8.30 264,900 5,100 2.3
30/11/2022
8.80
 25,255,061 8.80 9 8.30 157,300 2,500 1.4
29/11/2022
8.80
 25,533,521 8.50 9.20 8.20 203,000 25,200 1.6
28/11/2022
8.50
 24,442,184 7.80 8.50 7.40 126,900 295,300 -1.4
25/11/2022
7.80
 16,452,274 7.10 7.80 6.80 311,300 10,200 2.3
24/11/2022
7.10
 11,134,554 6.80 7.10 6.50 30,000 25 0.2
23/11/2022
6.80
 9,048,784 7.20 7.30 6.80 46,100 20,300 0.2
22/11/2022
7.20
 19,286,839 7.20 7.80 7 77,500 65,438 0.1
21/11/2022
7.20
 9,019,318 7 7.30 6.70 233,400 1,600 1.6
18/11/2022
7
 23,580,434 6.40 7 6 92,400 100,984 -0.1
17/11/2022
6.40
 15,760,760 5.90 6.40 5.60 815,389 10,000 5.2
16/11/2022
5.90
 14,924,952 5.40 5.90 4.90 308,700 805,000 -2.6
15/11/2022
5.40
 11,885,834 6 6.10 5.40 192,100 178,000 0.1
14/11/2022
6
 12,708,010 6.40 6.60 5.80 82,049 22,500 0.3
11/11/2022
6.40
 11,697,038 6.80 7.20 6.20 319,200 25,300 2.1
10/11/2022
6.80
 12,616,264 7.50 7.50 6.80 0 0 0
09/11/2022
7.50
 7,758,929 7.50 7.80 7.40 500 5,050 -0.0
08/11/2022
7.50
 10,464,565 7.20 7.60 6.90 2,000 41,700 -0.3
07/11/2022
7.20
 14,893,775 7.90 8 7.20 8,100 53,300 -0.3
04/11/2022
7.90
 16,885,056 8.20 8.30 7.70 16,500 71,100 -0.4
03/11/2022
8.20
 10,464,710 8.20 8.40 8 0 4,800 -0.0
02/11/2022
8.20
 10,278,040 8.20 8.50 8.10 100,400 700 0.8
01/11/2022
8.20
 18,195,328 7.70 8.40 7.70 48,500 15,500 0.3
31/10/2022
7.70
 12,029,087 7.70 8 7.20 0 3,000 -0.0
28/10/2022
7.70
 8,246,704 7.70 8.10 7.70 86,500 4,000 0.7
27/10/2022
7.70
 12,442,385 7 7.70 6.30 7,080 3,800 0.0
26/10/2022
7
 3,777,610 7.10 7.40 6.90 48,300 500 0.3
25/10/2022
7.10
 13,287,001 6.90 7.50 6.40 55,500 13,400 0.3
24/10/2022
6.90
 11,260,353 7.60 7.90 6.90 42,800 15,200 0.2
21/10/2022
7.60
 16,408,288 8.40 8.40 7.60 4,330 2,450 0.0
20/10/2022
8.40
 3,767,257 8.50 8.50 8.30 300 500 -0.0
19/10/2022
8.50
 5,250,718 8.60 8.80 8.50 5,120 0 0.0
18/10/2022
8.60
 8,629,425 8.50 8.90 8.50 95,900 0 0.8
17/10/2022
8.50
 6,622,441 8.80 8.80 8.30 6,300 18,000 -0.1
14/10/2022
8.80
 14,076,483 8.40 9.10 8.50 4,900 0 0.0
13/10/2022
8.40
 4,866,089 8.30 8.60 8.20 60,700 0 0.5
12/10/2022
8.30
 9,284,534 7.80 8.50 7.60 1,700 0 0.0
11/10/2022
7.80
 12,009,358 8.60 8.70 7.80 15,400 0 0.1
10/10/2022
8.60
 10,080,551 8.40 8.90 7.90 12,200 4,693 0.1
07/10/2022
8.40
 12,654,277 8.70 8.70 8 74,500 5,000 0.6
06/10/2022
8.70
 7,786,749 9.40 9.60 8.60 13,000 6,000 0.1
05/10/2022
9.40
 6,062,104 9.10 9.70 9.10 3,000 0 0.0
04/10/2022
9.10
 8,864,307 9.50 9.90 9.10 11,600 3,300 0.1
03/10/2022
9.50
 10,663,215 10.50 10.50 9.50 54,900 5,875 0.5
30/09/2022
10.50
 11,498,796 10.30 10.50 9.70 900 1,000 -0.0
29/09/2022
10.30
 7,914,493 10.40 10.70 10.30 10,500 1,702,143 -17.7
28/09/2022
10.40
 12,999,136 10.30 10.70 10.10 0 3,274,500 -34.2
27/09/2022
10.30
 5,649,243 10.40 10.60 10.30 5,120 1,304,025 -13.6
26/09/2022
10.40
 11,119,862 11.20 11.20 10.20 9,500 1,500 0.1
23/09/2022
11.20
 5,555,159 11.40 11.60 11.20 213 0 0.0
22/09/2022
11.40
 11,368,148 11 11.50 10.70 1,000 407,250 -4.5
21/09/2022
11
 3,632,204 11.10 11.10 10.90 500 5,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |