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)
08/02/2022
21.84
 3,301,289 21.58 22.11 21.16 3,200 5,000 -0.1
07/02/2022
21.58
 2,874,730 21 22 21 15,528 5,300 0.4
28/01/2022
21
 3,181,003 20.53 21.26 20.47 5,500 500 0.2
27/01/2022
20.53
 3,503,548 20 21 19.89 100,000 0 3.9
26/01/2022
20
 2,543,583 20.21 20.53 20 1,500 5,600 -0.2
25/01/2022
20.21
 4,687,763 19.42 20.42 18.95 0 180,900 -6.8
24/01/2022
19.42
 9,210,023 21.58 21.58 19.42 7,200 1,500 0.2
21/01/2022
21.58
 3,898,978 22.37 22.47 21.58 4,300 0 0.2
20/01/2022
22.37
 4,704,300 21.84 22.63 21.58 180,200 200 7.6
19/01/2022
21.84
 4,687,200 20.74 21.95 20.42 52,200 3,600 2.0
18/01/2022
20.74
 7,247,600 22.53 22.53 20.32 5,400 2,400 0.1
17/01/2022
22.53
 15,131,557 25 25.26 22.53 11,670 484,400 -20.5
14/01/2022
25
 3,971,779 25.05 25.53 24.47 0 540 -0.0
13/01/2022
25.05
 5,009,252 25.95 26.42 25.05 10,200 7,600 0.1
12/01/2022
25.95
 8,177,600 24.79 26.21 24.53 121,100 6,500 5.6
11/01/2022
24.79
 8,183,626 25.84 26.21 24.74 0 6,900 -0.3
10/01/2022
25.84
 10,725,986 27.11 27.37 25.79 2,100 26,600 -1.2
07/01/2022
27.11
 6,591,152 26.84 27.63 26.47 2,000 0 0.1
06/01/2022
26.84
 5,832,920 27.47 27.63 26.74 5,000 1,000 0.2
05/01/2022
27.47
 10,685,295 27.16 28.16 27.11 21,800 5,500 0.8
04/01/2022
27.16
 5,949,442 26.63 27.32 26.63 16,000 47,550 -1.6
31/12/2021
26.63
 3,907,158 26.89 27.32 26.42 0 0 0
30/12/2021
26.89
 5,518,211 25.58 27.05 25.42 5,600 4,100 0.1
29/12/2021
25.58
 4,864,702 25.26 26 25.05 0 0 0
28/12/2021
25.26
 4,394,740 25.47 25.79 25.11 500 165 0.0
27/12/2021
25.47
 3,094,230 25.26 25.68 25.21 2,800 18,100 -0.7
24/12/2021
25.26
 3,788,734 24.84 25.79 24.68 5,000 87,600 -3.9
23/12/2021
24.84
 9,764,153 25.95 26.11 24.26 5,000 20,060 -0.7
22/12/2021
25.95
 6,744,846 26.79 27.21 25.89 1,400 108,000 -5.3
21/12/2021
26.79
 5,908,067 27.37 27.37 26.68 5,700 405,900 -20.4
20/12/2021
27.37
 8,014,044 26.84 27.89 26.74 30,207 605 1.5
17/12/2021
26.84
 6,456,317 25.58 26.84 25.53 552,200 193,100 18.3
16/12/2021
25.58
 8,943,297 26.05 26.32 25.37 800 7,306 -0.3
15/12/2021
26.05
 7,402,900 27.05 27.11 26.05 800 2,700 -0.1
14/12/2021
27.05
 6,567,318 27.37 27.84 26.95 94,603 5,400 4.6
13/12/2021
27.37
 6,087,831 26.95 27.63 26.63 93,665 34,200 3.1
10/12/2021
26.95
 7,628,827 27.11 27.63 26.74 8,500 55,900 -2.5
09/12/2021
27.11
 7,136,833 26.05 27.16 25.74 1,200 146,900 -7.2
08/12/2021
26.05
 11,411,321 25 26.32 25 27,700 122,600 -4.6
07/12/2021
25
 7,324,723 24.21 25 24.16 40,500 86,845 -2.1
06/12/2021
24.21
 13,766,867 25.11 25.63 23.16 26,400 243,000 -10.2
03/12/2021
25.11
 17,734,634 27.42 27.63 25.11 7,300 54,300 -2.4
02/12/2021
27.42
 8,375,181 28.05 28.37 27.42 5,200 15,030 -0.5
01/12/2021
28.05
 11,006,307 28.74 28.95 27.63 5,400 25,300 -1.1
30/11/2021
28.74
 12,261,278 28.74 29.74 27.89 1,054,300 240,800 44.4
29/11/2021
28.74
 10,674,890 28.53 29.05 27.63 101,000 42,485 3.2
26/11/2021
28.53
 11,439,000 29.21 29.37 28.16 87,613 45,100 2.4
25/11/2021
29.21
 12,023,921 28 29.47 27.79 155,300 6,700 8.0
24/11/2021
28
 11,047,854 27.37 28.42 27 86,400 4,420 4.4
23/11/2021
27.37
 12,209,445 26 27.37 25.26 71,200 13,618 2.9
22/11/2021
26
 11,739,074 26.05 26.58 25.26 66,500 61,960 0.2
19/11/2021
26.05
 18,520,319 27.11 27.11 24.42 73,600 43,840 1.5
18/11/2021
27.11
 9,731,138 25.58 27.47 25.53 13,000 17,004 -0.2
17/11/2021
25.58
 7,957,607 25.21 26.21 23.68 700 1,900 -0.1
16/11/2021
25.21
 7,008,798 25.21 25.53 24.32 11,500 100 0.5
15/11/2021
25.21
 8,784,393 23.42 25.53 23.53 52,500 24,100 1.3
12/11/2021
23.42
 6,266,528 23 23.42 22.79 204,400 0 8.9
11/11/2021
23
 9,421,040 23 23.68 22.16 2,200 35,600 -1.4
10/11/2021
23
 6,537,543 23.05 23.53 22.89 2,400 20,400 -0.8
09/11/2021
23.05
 7,908,877 23.16 23.42 22.42 73,500 1,700 3.1
08/11/2021
23.16
 10,218,934 22.74 23.58 22.68 51,000 45,400 0.3
05/11/2021
22.74
 8,049,453 22.79 23.16 22.58 32,200 6,200 1.1
04/11/2021
22.79
 11,447,111 21.58 23.11 21.47 62,400 1,700 2.6
03/11/2021
21.58
 9,031,750 21.84 22.11 21.32 11,684 2,900 0.4
02/11/2021
21.84
 9,968,470 21.26 21.84 21.16 15,800 1,600 0.6
01/11/2021
21.26
 12,126,398 20.26 21.37 20.26 73,320 101,200 -1.2
29/10/2021
20.26
 4,400,628 20.26 20.53 19.95 100 1,000 -0.0
28/10/2021
20.26
 8,686,829 19.84 20.63 19.84 2,900 10,000 -0.3
27/10/2021
19.84
 3,855,600 19.47 19.84 19.42 100 22,800 -0.8
26/10/2021
19.47
 2,819,000 19.26 19.58 18.95 500 14,200 -0.5
25/10/2021
19.26
 4,293,400 19.74 19.79 19.21 1,300 3,000 -0.1
22/10/2021
19.74
 3,971,100 19.95 20.05 19.58 400 2,000 -0.1
21/10/2021
19.95
 2,645,400 20.21 20.42 19.89 500 23,200 -0.9
20/10/2021
20.21
 5,604,400 20.11 20.42 19.63 0 0 0
19/10/2021
20.11
 4,186,000 20.11 20.42 20 100 4,800 -0.2
18/10/2021
20.11
 4,655,600 19.95 20.47 19.84 1,500 140,500 0
15/10/2021
19.95
 3,495,400 19.89 20.26 19.89 1,200 476,500 -18.1
14/10/2021
19.89
 4,635,800 19.74 20.26 19.74 0 1,350,600 -51.3
13/10/2021
19.74
 1,905,300 19.74 19.95 19.68 0 250,000 -9.4
12/10/2021
19.74
 3,794,100 20.11 20.26 19.74 5,400 542,000 -20.3
11/10/2021
20.11
 3,753,500 19.68 20.11 19.68 2,400 28,500 -1.0
08/10/2021
19.68
 3,416,300 19.58 19.84 19.42 500 0 0.0
07/10/2021
19.58
 3,466,775 19.26 19.68 19.11 5,500 0 0.2
06/10/2021
19.26
 2,742,000 19.37 19.47 19.05 800 200,000 -7.2
05/10/2021
19.37
 4,127,794 18.16 19.47 17.89 3,300 4,900 -0.1
04/10/2021
18.16
 5,625,768 18.74 18.89 17.89 500 306,500 -10.6
01/10/2021
18.74
 3,671,648 19.11 19.32 18.68 28,600 39,100 -0.4
30/09/2021
19.11
 1,793,633 19.05 19.26 19.05 200 10,650 -0.4
29/09/2021
19.05
 2,800,504 19.47 19.53 18.95 0 47,100 -1.7
28/09/2021
19.47
 3,934,459 18.95 19.58 18.63 2,900 15,300 -0.4
27/09/2021
18.95
 6,086,991 20.21 20.37 18.89 5,900 5,150 0.0
24/09/2021
20.21
 2,805,678 20.32 20.53 20.05 40 1,300 -0.0
23/09/2021
20.32
 4,272,810 20.37 20.58 20.26 800 74,900 -2.9
22/09/2021
20.37
 2,976,626 20.37 20.63 20.11 600 0 0.0
21/09/2021
20.37
 4,522,009 20.68 20.79 20 2,200 18,100 -0.6
20/09/2021
20.68
 4,476,985 21.05 21.32 20.63 500 0 0.0
17/09/2021
21.05
 6,353,987 20.32 21.21 20.26 1,382,300 477,300 36.2
16/09/2021
20.32
 3,290,583 20.58 20.68 20.16 4,100 28,300 -0.9
15/09/2021
20.58
 5,637,300 20.58 20.74 20.11 0 800 -0.0
14/09/2021
20.58
 3,658,779 21.05 21.11 20.58 254,900 3,800 9.9

Chính sách bảo mật | Điều khoản sử dụng |