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)
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
20/09/2022
11.10
 7,541,863 10.80 11.20 10.70 6,023 218,450 -2.3
19/09/2022
10.80
 9,891,928 11.40 11.60 10.70 16,000 131,600 -1.3
16/09/2022
11.40
 10,366,329 12 12 10.80 102,014 2,339,500 -25.6
15/09/2022
12
 3,316,356 12.20 12.40 11 1,263 12 0.0
14/09/2022
12.20
 9,489,387 12.10 12.30 11.60 4,000 23,500 -0.2
13/09/2022
12.10
 4,730,271 12 12.20 11.80 300 43,894 -0.5
12/09/2022
12
 5,004,179 12.20 12.50 11.90 11,750 25,250 -0.2
09/09/2022
12.20
 7,941,924 12.10 12.30 11.60 3,000 24,275 -0.3
08/09/2022
12.10
 11,363,249 12.40 12.60 11.20 4,000 11 0.0
07/09/2022
12.40
 9,042,635 13.10 13.20 12.40 4,000 600,000 -7.7
06/09/2022
13.10
 7,265,156 12.90 13.40 12.90 0 0 0
05/09/2022
12.90
 4,541,922 13.20 13.30 11.90 20,900 800 0.3
31/08/2022
13.20
 5,768,464 13.10 13.40 13 1,500 471,200 -6.2
30/08/2022
13.10
 7,323,907 13.40 13.70 13.10 0 11,000 -0.1
29/08/2022
13.40
 15,523,261 13.50 13.50 12.60 38,100 0 0.5
26/08/2022
13.50
 12,542,648 13.80 14 13.50 6,400 55,000 -0.7
25/08/2022
13.80
 13,202,196 14.10 14.30 13.80 8,400 201,000 -2.7
24/08/2022
14.10
 7,168,193 14.30 14.40 14 10,000 0 0.1
23/08/2022
14.30
 13,638,250 13.60 14.30 13.10 3,000 300,000 -4.1
22/08/2022
13.60
 35,081,700 14.70 14.70 13.30 13,100 504,878 -6.8
19/08/2022
14.70
 10,691,463 14.70 15 14.50 0 13,850 -0.2
18/08/2022
14.70
 17,637,541 14.60 15.10 14.40 1,100 100 0.0
17/08/2022
14.60
 12,277,968 14.80 16.20 14.60 17,000 300 0.2
16/08/2022
14.80
 7,766,855 14.90 15.30 14.70 11,300 2,600 0.1
15/08/2022
14.90
 16,913,863 14.80 16.20 14.90 800 110,000 -1.6
12/08/2022
14.80
 11,048,154 14.40 14.90 14.30 26,600 100,200 -1.1
11/08/2022
14.40
 23,159,672 14.50 15.20 14.20 200,000 11,800 2.9
10/08/2022
14.50
 11,029,123 14.70 14.90 14.50 11,000 5,200 0.1
09/08/2022
14.70
 12,466,914 14.80 15 14.40 19,500 400 0.3
08/08/2022
14.80
 13,635,250 14.60 14.90 14.30 2,451,800 10,000 36.1
05/08/2022
14.60
 15,622,325 14.30 14.90 14.10 187,300 36,500 2.2
04/08/2022
14.30
 18,225,646 14.30 14.90 14.10 2,100 1,040,000 -14.8
03/08/2022
14.30
 13,962,660 14 14.40 13.60 3,100 72,162 -1.0
02/08/2022
14
 19,520,537 14.20 14.50 13.80 432,000 128,038 4.4
01/08/2022
14.20
 20,380,286 13.10 14.30 13 360,000 406,000 -0.6
29/07/2022
13.10
 11,319,475 13 13.40 13 0 0 0
28/07/2022
13
 17,226,263 12.30 13.30 12.40 214,600 3,000 2.7
27/07/2022
12.30
 9,565,659 12.20 12.40 11.90 5,000 0 0.1
26/07/2022
12.20
 6,493,031 12.40 12.50 12.20 30,000 10,000 0.2
25/07/2022
12.40
 8,570,451 12.60 12.70 12.20 5,100 39,040 -0.4
22/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
22/07/2022
12.60
 13,060,524 12.32 13.20 12.60 8,000 0 0.1
21/07/2022
12.32
 17,462,442 12.40 12.56 12 2,100 500 0.0
20/07/2022
12.40
 12,924,387 12 12.72 12.24 2,000 0 0.0
19/07/2022
12
 13,118,580 12.32 13.52 11.84 5,300 39,800 -0.5
18/07/2022
12.32
 9,954,140 12.24 12.64 12.24 100 10 0.0
15/07/2022
12.24
 9,167,545 12.56 13.04 12.24 2,100 480,400 -7.5
14/07/2022
12.56
 18,434,609 11.68 12.72 11.44 2,500 490,700 -7.3
13/07/2022
11.68
 12,045,446 11.44 12.08 11.44 2,300 493,200 -7.2
12/07/2022
11.44
 6,430,163 11.20 11.52 10.96 3,000 543,600 -7.6
11/07/2022
11.20
 8,774,185 11.52 11.76 10.40 1,400 0 0.0
08/07/2022
11.52
 12,213,956 11.04 11.68 10.96 0 358,500 -5.0
07/07/2022
11.04
 5,458,837 11.12 11.28 10.88 4,300 30,400 -0.4
06/07/2022
11.12
 7,487,279 11.60 11.76 10.96 0 61,800 -0.9
05/07/2022
11.60
 5,200,768 12 12.24 11.60 1,200 0 0.0
04/07/2022
12
 6,436,982 11.60 12.40 11.60 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |