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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |