CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.90
0.30
(2.59%)
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) 		-1.70 -12.78% 111,851,500 -7,604,082 -96.7
11.20
13.30
11.60
2 tháng
(2024-11-18) 		-1.60 -12.12% 227,255,100 -13,446,118 -173.5
11.20
13.90
11.60
3 tháng
(2024-10-17) 		-3.80 -24.68% 371,135,455 -33,674,630 -462.7
11.20
15.40
11.60
6 tháng
(2024-07-19) 		-5.70 -32.95% 960,249,777 -51,055,894 -737.2
11.20
17.80
11.60
12 tháng
(2024-01-22) 		-7 -37.63% 3,254,336,499 -75,036,076 -1,167.0
11.20
21.20
11.60
24 tháng
(2023-01-27) 		1.90 19.59% 8,604,335,609 -35,621,771 -679.9
8
21.20
11.60
36 tháng
(2022-02-07) 		-9.98 -46.24% 11,240,695,601 -46,962,470 -796.8
5.40
23.42
11.60
60 tháng
(2020-02-11) 		8.43 266.45% 13,916,241,017 -53,550,767 -800.9
2.50
29.21
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
20.01
 14,086,144 18.79 20.45 18.79 11,900 3,800 0.3
11/06/2021
18.79
 10,870,897 18.01 19.28 17.81 23,000 2,300 0.8
10/06/2021
18.01
 10,952,479 18.01 18.35 17.71 139,400 1,000 5.1
09/06/2021
18.01
 10,733,916 16.69 18.30 16.44 7,100 13,000 -0.2
08/06/2021
16.69
 16,633,009 18.35 18.84 16.54 63,500 62,800 -0.1
07/06/2021
18.35
 20,594,964 20.21 20.50 18.20 101,000 11,500 3.5
04/06/2021
20.21
 8,686,134 20.21 20.50 19.62 61,600 121,300 -2.4
03/06/2021
20.21
 9,997,825 19.23 21.09 19.28 66,730 10,300 2.3
02/06/2021
19.23
 13,524,198 18.35 19.33 18.06 0 4,100 -0.2
01/06/2021
18.35
 14,640,475 18.60 18.99 17.91 132,500 100 5.1
31/05/2021
18.60
 11,942,315 17.13 18.60 17.03 13,400 45,600 -1.2
28/05/2021
17.13
 11,056,770 16.39 17.13 16.10 105,000 114,000 -0.3
27/05/2021
16.39
 11,268,969 16.78 16.88 15.90 126,100 998,500 -29.5
26/05/2021
16.78
 7,497,300 16.69 16.93 16.54 10,800 4,200 0.2
25/05/2021
16.69
 8,915,700 16.39 16.88 16.30 8,400 1,200 0.2
24/05/2021
16.39
 9,821,817 16.10 16.54 15.95 307,900 16,800 9.6
21/05/2021
16.10
 12,435,059 16.25 16.64 15.95 737,900 1,500 24.8
20/05/2021
16.25
 16,095,357 15.37 16.39 15.22 7,500 2,100 0.2
19/05/2021
15.37
 12,213,287 14.73 15.51 14.68 2,100 1,200 0.0
18/05/2021
14.73
 7,331,514 14.78 15.07 14.63 16,200 2,500 0.4
17/05/2021
14.78
 8,295,459 14.73 15.17 14.58 12,500 32,500 -0.6
14/05/2021
14.73
 7,382,770 14.58 15.02 14.58 87,300 0 2.6
13/05/2021
14.58
 9,479,464 14.63 15.07 14.44 8,900 1,530 0.2
12/05/2021
14.63
 4,746,490 14.29 14.63 14.04 8,600 40,400 -0.9
11/05/2021
14.29
 10,376,172 14.29 14.92 14.19 29,000 164,500 -4.0
10/05/2021
14.29
 10,590,306 13.51 14.53 13.21 59,600 5,700 1.5
07/05/2021
13.51
 6,428,809 13.60 13.90 13.26 8,000 1,900 0.2
06/05/2021
13.60
 5,119,800 13.95 14.14 13.55 5,000 173,200 -4.7
05/05/2021
13.95
 6,722,263 13.51 14.19 13.46 27,300 11,000 0.4
04/05/2021
13.51
 6,313,234 13.41 13.51 12.77 0 36,200 -1.0
29/04/2021
13.41
 4,550,766 13.36 13.60 13.31 100 4,200 -0.1
28/04/2021
13.36
 4,763,896 13.16 13.65 13.07 100 5,600 -0.1
27/04/2021
13.16
 4,020,723 13.21 13.36 12.97 11,000 30,000 -0.5
26/04/2021
13.21
 5,697,714 13.85 14.19 13.21 13,700 0 0.4
23/04/2021
13.85
 8,519,316 13.16 14.19 12.82 31,800 9,300 0.6
22/04/2021
13.16
 14,892,845 14.58 14.68 13.16 900 10,000 -0.3
20/04/2021
14.58
 6,935,028 14.97 15.22 14.58 0 500 -0.0
19/04/2021
14.97
 5,504,079 14.68 15.02 14.58 44,600 5,000 1.2
16/04/2021
14.68
 14,465,324 15.02 15.12 14.24 10,320 2,300 0.2
15/04/2021
15.02
 10,826,131 15.56 15.76 14.97 1,300 331,900 -10.3
14/04/2021
15.56
 7,497,113 15.27 15.56 15.07 300 2,000 -0.1
13/04/2021
15.27
 15,678,330 15.85 16.10 15.17 4,400 1,400 0.1
12/04/2021
15.85
 11,562,225 15.46 15.90 15.46 75,000 4,300 2.3
09/04/2021
15.46
 7,316,422 15.46 15.66 15.37 500 100 0.0
08/04/2021
15.46
 9,508,307 15.27 15.90 15.22 337,300 12,000 10.2
07/04/2021
15.27
 7,979,347 15.12 15.41 15.02 400 13,500 -0.4
06/04/2021
15.12
 14,999,396 15.37 15.41 14.97 1,000 300 0.0
05/04/2021
15.37
 11,581,403 15.37 15.85 15.37 11,500 1,500 0.3
02/04/2021
15.37
 11,833,415 15.22 16.15 15.27 18,200 253,200 -7.5
01/04/2021
15.22
 23,709,894 13.85 15.22 13.80 30,800 12,100 0.6
31/03/2021
13.85
 8,662,532 13.95 14.14 13.70 0 7,700 -0.2
30/03/2021
13.95
 9,904,963 13.80 14.19 13.80 114,600 1,200 3.2
29/03/2021
13.80
 6,951,242 13.70 13.95 13.46 81,000 26,000 1.5
26/03/2021
13.70
 9,926,029 13.36 13.95 12.53 800 5,000 -0.1
25/03/2021
13.36
 4,633,887 13.55 13.70 13.26 0 0 0
24/03/2021
13.55
 10,455,831 13.80 13.80 12.92 10,500 0 0.3
23/03/2021
13.80
 10,147,916 14.09 14.09 13.60 50,200 0 1.4
22/03/2021
14.09
 6,202,476 14.34 14.44 14.00 10,200 0 0.3
19/03/2021
14.34
 9,389,769 14.09 14.48 14.09 4,600 1,100 0.1
18/03/2021
14.09
 10,968,006 13.70 14.09 13.75 1,100 10,000 -0.3
17/03/2021
13.70
 6,388,719 13.46 13.80 13.36 500 0 0.0
16/03/2021
13.46
 7,434,568 13.60 13.60 13.26 9,600 10,000 -0.0
15/03/2021
13.60
 4,020,400 13.65 13.75 13.51 4,200 16,000 -0.3
12/03/2021
13.65
 5,848,179 13.80 13.95 13.46 100 1,100 -0.0
11/03/2021
13.80
 12,407,432 13.41 13.95 13.46 200 471,800 -13.2
10/03/2021
13.41
 5,273,785 13.16 13.41 13.07 7,000 0 0.2
09/03/2021
13.16
 5,654,300 13.51 13.55 13.16 2,600 2,500 0.0
08/03/2021
13.51
 8,265,035 13.46 13.95 13.46 157,300 0 4.4
05/03/2021
13.46
 8,627,577 13.21 13.70 12.67 25,300 1,600 0.6
04/03/2021
13.21
 11,123,497 13.55 13.60 12.58 3,000 3,300 -0.0
03/03/2021
13.55
 5,136,873 13.70 13.70 13.41 800 0 0.0
02/03/2021
13.70
 6,505,836 13.70 14.00 13.51 43,600 27,700 0.4
01/03/2021
13.70
 10,541,419 13.16 13.80 13.11 1,700 556,400 -15.1
26/02/2021
13.16
 6,939,065 13.26 13.26 12.77 5,800 8,800 -0.1
25/02/2021
13.26
 5,172,586 13.07 13.55 13.02 25,400 18,100 0.2
24/02/2021
13.07
 11,917,772 12.77 13.46 12.72 558,100 20,800 14.5
23/02/2021
12.77
 9,045,862 12.58 13.07 12.43 0 2,800 -0.1
22/02/2021
12.58
 6,552,134 12.58 12.92 12.48 113,200 17,105 2.5
19/02/2021
12.58
 4,892,200 12.63 12.77 12.28 70,000 44,800 0.6
18/02/2021
12.63
 6,780,889 12.77 12.92 12.23 20,300 7,400 0.3
17/02/2021
12.77
 5,567,326 12.38 12.92 12.33 7,700 46,600 -1.0
09/02/2021
12.38
 4,240,864 11.74 12.43 10.77 0 21,800 -0.5
08/02/2021
11.74
 8,851,621 12.38 12.97 11.16 59,200 67,198 -0.2
05/02/2021
12.38
 5,007,011 12.14 12.53 12.04 600 84,750 -2.1
04/02/2021
12.14
 4,389,883 12.14 12.67 11.79 4,000 89,900 -2.1
03/02/2021
12.14
 8,010,534 11.11 12.18 11.21 108,100 85,000 0.6
02/02/2021
11.11
 4,733,443 10.33 11.11 10.08 0 97,000 -2.1
01/02/2021
10.33
 6,204,100 10.96 11.45 10.13 158,400 58,900 2.2
29/01/2021
10.96
 6,621,802 9.98 10.96 9.00 142,500 50,000 2.0
28/01/2021
9.98
 6,970,232 11.06 11.06 9.98 13,400 57,700 -0.9
27/01/2021
11.06
 8,381,421 12.23 12.28 11.01 249,500 78,000 4.0
26/01/2021
12.23
 10,097,855 13.55 13.55 12.23 267,900 62,600 5.3
25/01/2021
13.55
 8,276,177 14.39 14.48 13.55 51,200 134,600 -2.4
22/01/2021
14.39
 4,517,400 14.63 14.92 14.39 33,000 58,500 -0.8
21/01/2021
14.63
 7,725,288 14.73 15.41 14.53 353,000 68,100 8.5
20/01/2021
14.73
 5,078,107 14.63 14.73 13.75 592,500 41,200 16.2
19/01/2021
14.63
 11,087,746 14.83 14.92 13.36 1,336,700 100,700 35.7
18/01/2021
14.83
 4,307,944 15.17 15.66 14.68 617,700 73,500 16.8
15/01/2021
15.17
 4,906,463 14.39 15.51 14.48 813,420 67,400 23.3
14/01/2021
14.39
 7,498,326 13.11 14.39 13.11 504,700 67,800 12.5

Chính sách bảo mật | Điều khoản sử dụng |