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)
01/07/2022
11.60
 9,507,509 10.88 11.68 10.72 5,000 3,456,700 -49.0
30/06/2022
10.88
 7,113,840 11.84 12 10.88 2,000 555 0.0
29/06/2022
11.84
 6,556,057 11.76 12.32 11.60 5,100 6,000 -0.0
28/06/2022
11.76
 7,173,508 12 12.16 10.80 1,000,600 0 15.0
27/06/2022
12
 6,316,628 11.36 12.16 11.36 60,400 1,000,000 -13.9
24/06/2022
11.36
 6,545,565 11.36 11.76 11.20 100 0 0.0
23/06/2022
11.36
 5,468,448 11.20 11.44 10.96 3,800 0 0.1
22/06/2022
11.20
 6,909,637 10.64 11.60 9.60 0 2,500 -0.0
21/06/2022
10.64
 8,126,979 9.76 10.72 9.60 1,000 520,500 -6.8
20/06/2022
9.76
 8,595,774 10.64 11.12 9.76 18,000 1,012,100 -12.7
17/06/2022
10.64
 9,606,785 11.60 11.60 10.64 781,200 2,635,800 -24.2
16/06/2022
11.60
 5,066,804 11.60 12.32 11.52 5,000 0 0.1
15/06/2022
11.60
 7,862,749 12.48 12.80 11.36 15,400 1,059,200 -15.7
14/06/2022
12.48
 6,262,983 12.64 12.96 12 19,100 24,000 -0.1
13/06/2022
12.64
 11,138,179 14 14 12.64 13,500 145,200 -2.1
10/06/2022
14
 8,578,586 14.80 14.80 14 16,700 0 0.3
09/06/2022
14.80
 6,584,625 14.64 15.12 14.56 2,058,600 0 38.4
08/06/2022
14.64
 8,160,489 14.08 15.04 14.16 1,200,100 32,400 21.4
07/06/2022
14.08
 15,590,133 14.32 14.56 13.04 1,001,200 0 17.7
06/06/2022
14.32
 8,095,522 14.56 15.12 14.32 7,800 0 0.1
03/06/2022
14.56
 6,862,897 14.80 15.12 14.24 3,300 31,100 -0.5
02/06/2022
14.80
 15,287,426 14.72 15.60 14.64 100,000 11,900 1.7
01/06/2022
14.72
 8,661,081 14.56 14.80 14.16 1,257,000 5,000 22.5
31/05/2022
14.56
 8,407,620 14.40 14.64 14.08 316,500 60,100 4.7
30/05/2022
14.40
 7,587,492 14.32 14.96 14.16 5,000 38,500 -0.6
27/05/2022
14.32
 9,031,687 14.40 14.80 14.08 8,100 0 0.1
26/05/2022
14.40
 8,914,708 14.56 14.96 14.16 32,100 1,300 0.6
25/05/2022
14.56
 12,467,395 13.60 14.80 13.60 42,148 45,700 -0.1
24/05/2022
13.60
 12,857,572 12.88 13.60 12.08 48,700 50,000 -0.0
23/05/2022
12.88
 13,169,921 13.92 14.16 12.56 7,700 60,900 -0.9
20/05/2022
13.92
 8,594,754 13.84 14.40 13.44 3,100 2,000 0.0
19/05/2022
13.84
 13,706,930 13.20 14.16 12.32 42,700 111,700 -1.2
18/05/2022
13.20
 12,252,125 13.44 14.40 13.20 86,700 5,010 1.4
17/05/2022
13.44
 8,189,026 12.24 13.44 11.04 7,600 704,251 -11.0
16/05/2022
12.24
 17,136,549 11.28 12.32 11.28 103,500 2,672,500 -38.8
13/05/2022
11.28
 12,423,743 12.08 12.32 10.88 0 1,876,425 -27.6
12/05/2022
12.08
 6,783,008 13.04 13.04 11.84 184,100 45,000 2.1
11/05/2022
13.04
 3,080,170 12.80 13.20 12.56 1,700 8,000 -0.1
10/05/2022
12.80
 6,564,471 12 12.80 10.80 8,011 230,652 -3.4
09/05/2022
12
 7,402,755 13.28 14 12 10,150 173,500 -2.5
06/05/2022
13.28
 5,032,242 14.72 14.72 13.28 261,100 0 4.5
05/05/2022
14.72
 4,124,962 14.96 15.44 13.52 13,500 6,000 0.1
04/05/2022
14.96
 2,271,245 15.52 15.68 14 3,900 3,340 0.0
29/04/2022
15.52
 4,193,924 15.28 15.92 15.04 300 800 -0.0
28/04/2022
15.28
 3,242,639 15.52 15.76 15.28 1,600 30,900 -0.6
27/04/2022
15.52
 2,670,708 15.44 15.68 15.04 1,100 28,700 -0.5
26/04/2022
15.44
 5,435,086 14.80 15.44 13.36 9,400 555,700 -10.1
25/04/2022
14.80
 6,348,382 16.40 16.88 14.80 311,800 161,200 2.5
22/04/2022
16.40
 4,474,300 16.40 17.12 16.08 500 67,200 -1.4
21/04/2022
16.40
 5,923,600 16.48 17.28 15.36 30,800 376,300 -7.2
20/04/2022
16.48
 3,833,782 16.72 17.28 15.12 223,500 87,000 2.8
19/04/2022
16.72
 3,515,900 17.68 18.40 16.40 0 0 0
18/04/2022
17.68
 4,519,300 19.52 19.52 17.60 0 0 0
15/04/2022
19.52
 3,065,300 20.48 20.80 18.56 0 0 0
14/04/2022: Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
14/04/2022
20.48
 5,044,100 20 22 20.16 3,600 364,600 -9.5
13/04/2022
20
 8,542,254 20 20.32 19.58 1,161,000 11,700 43.5
12/04/2022
20
 9,325,568 20.21 20.47 18.47 35,200 1,500 1.2
08/04/2022
20.21
 8,545,744 21.32 21.32 20.05 12,703 19,900 -0.3
07/04/2022
21.32
 6,259,204 22.21 22.37 21.32 28,700 1,200 1.1
06/04/2022
22.21
 4,299,773 22.37 22.63 21.84 10,400 25,400 -0.6
05/04/2022
22.37
 3,888,076 22.79 23 22.37 12,600 3,500 0.4
04/04/2022
22.79
 7,859,574 21.74 23.26 21.68 27,800 1,000 1.2
01/04/2022
21.74
 3,680,500 21.32 21.74 21 0 0 0
31/03/2022
21.32
 2,686,601 21.32 21.79 21.26 700 119,100 -4.8
30/03/2022
21.32
 3,957,107 21.68 21.95 19.58 4,100 115,200 -4.5
29/03/2022
21.68
 3,161,910 21.47 22 21.42 8,100 3,000 0.2
28/03/2022
21.47
 5,512,924 22.21 22.21 21.16 3,900 208,450 -8.4
25/03/2022
22.21
 3,497,732 22.63 22.79 21.05 100 0 0.0
24/03/2022
22.63
 4,356,094 22.68 23 22.63 200 300 -0.0
23/03/2022
22.68
 6,214,384 22.26 22.79 22.16 700 5,800 -0.2
22/03/2022
22.26
 4,812,648 21.95 22.37 21.95 2,100 1,000 0.0
21/03/2022
21.95
 3,715,626 21.79 22.05 21.63 1,700 200,700 -8.2
18/03/2022
21.79
 5,649,801 21.74 22.11 21.42 843,100 392,200 18.7
17/03/2022
21.74
 2,507,844 21.42 22.42 21.47 2,200 0 0.1
16/03/2022
21.42
 3,070,030 21.26 21.68 21.32 700 0 0.0
15/03/2022
21.26
 3,233,130 21.16 21.58 21 202,600 5,724 8.0
14/03/2022
21.16
 4,721,640 21.74 21.84 20.79 191,400 5,000 7.5
11/03/2022
21.74
 5,507,897 22.53 22.53 21.63 5,700 2,500 0.1
10/03/2022
22.53
 3,174,705 22.37 23.05 22.42 2,700 4,090 -0.1
09/03/2022
22.37
 5,804,029 22.74 22.95 20.47 2,900 0 0.1
08/03/2022
22.74
 7,695,265 23.11 23.42 22.53 0 4,000 -0.2
07/03/2022
23.11
 4,437,212 23.42 23.42 22.89 1,050 100 0.0
04/03/2022
23.42
 6,202,620 23.16 23.95 23.11 0 98,800 -4.4
03/03/2022
23.16
 3,543,885 22.79 23.16 22.74 700 32,300 -1.4
02/03/2022
22.79
 6,621,023 23.42 24.42 22.58 7,400 0 0.3
01/03/2022
23.42
 4,580,616 23.21 23.58 23.05 0 0 0
28/02/2022
23.21
 4,031,714 23.16 23.53 23.11 19,450 1,500 0.8
25/02/2022
23.16
 8,244,672 22.37 23.47 22.37 100,100 2,315 4.3
24/02/2022
22.37
 9,421,313 22.79 23.26 21.58 1,100 10,100 -0.4
23/02/2022
22.79
 3,578,005 22.58 23 22.53 1,300 0 0.1
22/02/2022
22.58
 5,548,560 23 23 22.16 5,600 1,000 0.2
21/02/2022
23
 6,114,135 22.32 23.37 22.26 0 10,650 -0.5
18/02/2022
22.32
 4,781,866 21.68 22.53 21.32 3,200 259 0.1
17/02/2022
21.68
 4,402,140 21.84 21.95 21.53 2,000 16,000 -0.6
16/02/2022
21.84
 3,172,101 21.63 22.32 21.63 3,200 5,000 -0.1
15/02/2022
21.63
 2,469,045 21.11 21.79 20.89 300 600 -0.0
14/02/2022
21.11
 3,672,367 22.21 22.21 20.53 100 1,800 -0.1
11/02/2022
22.21
 2,616,836 21.95 22.37 21.84 100 1,200 -0.0
10/02/2022
21.95
 3,455,402 22.11 22.37 21.84 4,800 1,300 0.1
09/02/2022
22.11
 4,640,288 21.84 22.63 21.68 1,505 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |