CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.60
0.40
(3.57%)
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
(2024-12-16) 		-2.10 -15.79% 102,970,900 -7,666,582 -97.4
11.20
13.30
11.20
2 tháng
(2024-11-15) 		-2 -15.15% 227,659,227 -14,857,518 -192.2
11.20
13.90
11.20
3 tháng
(2024-10-16) 		-4 -26.32% 368,534,828 -35,380,830 -488.6
11.20
15.40
11.20
6 tháng
(2024-07-18) 		-6 -34.88% 957,488,341 -51,036,994 -736.5
11.20
17.80
11.20
12 tháng
(2024-01-22) 		-7.40 -39.78% 3,245,455,899 -75,098,576 -1,167.7
11.20
21.20
11.20
24 tháng
(2023-01-27) 		1.50 15.46% 8,595,455,009 -35,684,271 -680.6
8
21.20
11.20
36 tháng
(2022-02-07) 		-10.38 -48.10% 11,231,815,001 -47,024,970 -797.5
5.40
23.42
11.20
60 tháng
(2020-02-10) 		8.03 253.81% 13,908,245,017 -53,613,267 -801.7
2.50
29.21
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
11.60
 8,880,600 10.10 11.70 10.10 801,400 786,000 0.7
14/01/2025
11.20
 4,381,000 11.30 11.50 10.90 39,700 591,300 -6.3
13/01/2025
11.40
 7,701,200 10.60 11.60 10.30 420,100 791,900 -4.2
10/01/2025
11.40
 7,514,000 11.60 11.90 10.80 40,400 210,950 -2.0
09/01/2025
11.80
 3,650,900 10.80 12.10 10.80 15,100 64,800 -0.6
08/01/2025
12
 4,735,400 12 12.10 11.30 154,900 438,800 -3.4
07/01/2025
12
 4,942,300 12.10 12.40 11 8,100 325,900 -3.8
06/01/2025
12.20
 6,298,400 12.50 12.60 12.20 15,000 55,500 -0.5
03/01/2025
12.50
 5,582,600 12.70 12.90 11.90 100 587,332 -7.5
02/01/2025
12.80
 3,700,500 11.90 13 11.90 4,900 434,300 -5.5
31/12/2024
12.80
 4,483,400 12.90 13 12.80 0 475,700 -6.1
30/12/2024
13
 4,634,700 12.80 13.10 12.80 0 665,800 -8.7
27/12/2024
13
 4,098,300 12.90 13.20 12.90 8,000 381,900 -4.9
26/12/2024
13
 1,990,200 13.10 13.30 13 0 30,400 -0.4
25/12/2024
13.10
 8,550,400 12 13.40 12 458,700 0 6.1
24/12/2024
12.90
 3,502,600 12 13.10 12 0 5,200 -0.1
23/12/2024
13
 3,991,600 13 13.20 12.90 0 415,400 -5.4
20/12/2024
13
 4,559,400 13 13.20 12.90 400 432,000 -5.6
19/12/2024
13.10
 7,024,600 13.30 13.30 12.90 0 944,200 -12.3
18/12/2024
13.30
 5,298,100 13 13.40 13 62,000 1,788,200 -22.8
17/12/2024
13.30
 2,504,700 13.30 13.40 13.20 0 271,600 -3.6
16/12/2024
13.30
 3,826,600 13.20 13.40 13.20 17,200 0 0.2
13/12/2024
13.20
 3,540,600 13.40 13.40 13.20 16,000 0 0.2
12/12/2024
13.40
 5,107,900 13 13.60 13 18,700 485,386 -6.3
11/12/2024
13.50
 8,686,400 13.60 13.70 13.30 48,300 317,300 -3.6
10/12/2024
13.50
 4,592,100 13.50 13.80 13.40 71,500 17,011 0.7
09/12/2024
13.60
 5,483,400 13.50 13.90 13.40 55,500 117,200 -0.9
06/12/2024
13.60
 8,254,500 14 14.10 13.60 61,000 160,500 -1.4
05/12/2024
13.90
 17,355,300 12.80 14 12.70 392,900 162,000 3.1
04/12/2024
12.90
 6,241,100 13 13.10 12.80 3,800 447,400 -5.8
03/12/2024
13.10
 3,842,000 13.20 13.30 13.10 1,000 185,700 -2.4
02/12/2024
13.20
 2,352,600 13.20 13.50 13.20 0 63,200 -0.8
29/11/2024
13.20
 3,261,900 13.20 13.30 13.10 1,000 0 0.0
28/11/2024
13.20
 3,563,200 12.10 13.50 12.10 48,200 105,200 -0.8
27/11/2024
13.40
 3,879,200 12.10 13.50 12.10 692,586 37,400 8.7
26/11/2024
13.40
 7,630,400 13 13.60 12.90 48,800 20,200 0.4
25/11/2024
13.10
 3,000,500 12.90 13.10 12.90 47,600 7,700 0.5
22/11/2024
13
 4,057,500 13.10 13.30 13 34,300 124,225 -1.2
21/11/2024
13.20
 2,603,200 13.10 13.40 13.10 83,000 64,900 0.2
20/11/2024
13.10
 7,797,300 12 13.50 12 238,200 1,964,900 -22.7
19/11/2024
12.90
 5,365,400 13.10 13.40 12.90 100 2,029,000 -26.5
18/11/2024
13.20
 8,789,100 12.20 13.50 12.20 526,400 1,921,700 -18.4
15/11/2024
13.20
 9,284,727 13.60 13.70 13.10 52,000 1,400,900 -18.0
14/11/2024
13.60
 6,207,130 13.80 14 13.50 11,000 568,880 -7.7
13/11/2024
13.90
 4,517,088 13.80 14 13.80 300 166,700 -2.3
12/11/2024
14
 4,076,978 14 14.20 14 48,500 68,000 -0.3
11/11/2024
14
 6,288,932 14.10 14.20 13.80 0 295,600 -4.1
08/11/2024
14.10
 4,155,673 14.20 14.40 14.10 2,000 206,064 -2.9
07/11/2024
14.20
 4,450,958 14.30 14.50 14.20 300,000 128,900 2.4
06/11/2024
14.20
 5,040,337 13 14.30 13 0 0 0
05/11/2024
14
 2,634,571 14 14.20 14 500 154,600 -2.2
04/11/2024
14
 6,023,042 14 14.20 13.80 54,800 116,700 -0.9
01/11/2024
14
 4,735,307 14.10 14.30 14 100 19,900 -0.3
31/10/2024
14.20
 5,481,127 14.20 14.40 13 87,100 0 1.2
30/10/2024
14.10
 5,447,446 14.10 14.30 13.90 0 70,300 -1.0
29/10/2024
14.20
 4,151,973 14 14.30 13.80 149,000 300 2.1
28/10/2024
14
 12,259,022 13.60 14.30 13.60 384,000 8,244,823 -111.1
25/10/2024
14.20
 5,588,764 14.10 14.30 14 22,100 11,700 0.1
24/10/2024
14.10
 9,282,463 14.40 14.60 14.10 215,200 2,950,400 -39.4
23/10/2024
14.50
 9,260,677 14.40 14.70 14.30 14,000 3,228,600 -46.6
22/10/2024
14.60
 12,827,095 14.90 15 14.50 49,300 3,121,700 -45.4
21/10/2024
14.90
 10,524,599 15 15.30 14.20 101,000 20,000 1.2
18/10/2024
15.30
 3,273,947 13.90 15.60 13.90 7,800 56,245 -0.7
17/10/2024
15.40
 8,368,499 15.30 15.40 14.90 330,300 1,227,200 -13.5
16/10/2024
15.20
 6,279,973 15.40 15.50 15.10 500 1,644,200 -25.2
15/10/2024
15.40
 8,983,446 15.70 15.90 15.40 84,500 934,200 -13.2
14/10/2024
15.70
 6,706,236 15.50 15.90 15.50 176,700 2,400 2.7
11/10/2024
15.50
 4,335,039 15.50 15.60 15.40 39,732 1,001,500 -14.9
10/10/2024
15.50
 4,703,365 15.70 15.90 15.50 0 1,049,700 -16.5
09/10/2024
15.70
 8,906,974 15.30 15.80 15.30 629,100 1,039,700 -6.3
08/10/2024
15.40
 11,435,527 15.60 15.90 15.40 502,400 2,201,500 -26.7
07/10/2024
15.70
 11,057,622 15.80 16 15.50 100,000 3,657,700 -56.0
04/10/2024
15.80
 5,098,924 15.90 16 15.80 0 459,228 -7.3
03/10/2024
15.90
 15,628,097 16.20 16.40 15.80 0 3,038,837 -49.1
02/10/2024
16.20
 9,438,502 16.20 16.40 16 24,700 38,500 -0.2
01/10/2024
16.20
 22,375,568 15.60 16.60 15.60 1,029,100 459,300 9.1
30/09/2024
15.60
 8,480,190 15.60 15.90 15.50 64,900 1,056,999 -15.6
27/09/2024
15.60
 7,464,201 15.70 15.90 15.50 21,811 218,901 -3.1
26/09/2024
15.70
 8,812,115 14.40 15.90 14.40 1,071,267 32,800 16.3
25/09/2024
15.60
 12,602,650 13.80 15.80 13.80 1,728,700 50,400 26.2
24/09/2024
15.30
 5,532,363 15.20 15.30 15 685,900 29,500 10.0
23/09/2024
15.10
 5,627,904 15.20 15.40 14.90 416,000 1,000 6.3
20/09/2024
15.30
 7,846,870 15.40 15.70 15.20 678,000 51,700 9.6
19/09/2024
15.30
 6,277,709 13.80 15.50 13.80 92,500 71,900 0.3
18/09/2024
15.30
 11,463,230 14.90 15.60 14.90 167,300 391,430 -3.5
17/09/2024
15
 6,085,933 13.50 15.10 13.50 91,200 111,307 -0.3
16/09/2024
14.60
 4,113,961 13.70 15 13.70 0 392,700 -5.8
13/09/2024
14.80
 7,262,571 14.60 15.10 14 342,500 1,308,900 -14.4
12/09/2024
14.70
 5,411,625 14.50 15.10 13.50 171,000 2,011,500 -27.3
11/09/2024
14.80
 5,442,923 14.90 15 14.60 60,900 500,000 -6.5
10/09/2024
14.80
 12,305,385 13.70 15.40 13.70 429,800 75,926 5.3
09/09/2024
15.20
 24,049,782 15.60 15.80 14.80 0 0 0
06/09/2024
15.60
 9,800,768 15.80 16 15.10 83,900 7,000 1.2
05/09/2024
16
 5,476,356 16 16.30 15.80 22,104 145,100 -2.2
04/09/2024
16
 8,525,803 16.20 16.30 16 198 1,029,200 -16.6
30/08/2024
16.40
 9,759,992 16.30 16.50 16.10 41,451 2,096,630 -33.6
29/08/2024
16.40
 3,734,608 14.80 16.50 14.80 145,000 16,300 2.1
28/08/2024
16.40
 10,257,143 16.50 16.50 16.10 55,001 25,800 0.5
27/08/2024
16.40
 5,109,883 15.10 16.80 15.10 3,000 236,979 -4.3
26/08/2024
16.70
 11,232,078 17 17.20 16.60 19,400 384,900 -6.2

Chính sách bảo mật | Điều khoản sử dụng |