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)
14/01/2021
14.39
 7,498,326 13.11 14.39 13.11 504,700 67,800 12.5
13/01/2021
13.11
 3,684,371 13.07 13.41 13.02 501,100 127,900 10.0
12/01/2021
13.07
 8,137,800 12.82 13.16 12.33 500,300 94,700 10.8
11/01/2021
12.82
 4,107,900 13.07 13.26 12.77 500 446,400 -11.8
08/01/2021
13.07
 3,892,300 13.07 13.21 12.87 4,100 445,800 -11.7
07/01/2021
13.07
 3,539,800 12.87 13.36 12.72 146,800 102,030 1.2
06/01/2021
12.87
 4,794,331 12.87 13.11 12.38 22,110 127,700 -2.8
05/01/2021
12.87
 3,566,640 12.82 12.97 12.58 31,800 83,700 -1.4
04/01/2021
12.82
 3,811,500 12.23 13.16 12.23 42,700 73,770 -0.8
31/12/2020
12.23
 8,101,600 11.30 12.43 11.25 5,180 100,000 -2.3
30/12/2020
11.30
 4,557,004 11.65 11.65 11.21 2,670 81,000 -1.8
29/12/2020
11.65
 4,931,923 11.06 11.84 11.06 119,750 135,770 -0.4
28/12/2020
11.06
 6,463,960 10.08 11.06 10.28 14,300 124,910 -2.5
25/12/2020
10.08
 8,346,189 9.20 10.08 9.15 220,500 0 4.2
24/12/2020
9.20
 9,564,760 9.30 9.30 8.51 12,210 403,200 -0.0
23/12/2020
9.30
 7,599,327 9.40 9.49 9.10 12,210 403,200 -7.4
22/12/2020
9.40
 5,854,572 9.30 9.69 9.15 44,300 73,300 -0.6
21/12/2020
9.30
 8,213,390 8.47 9.30 8.51 43,600 56,300 -0.2
18/12/2020
8.47
 6,702,468 7.93 8.56 7.93 500 260 0.0
17/12/2020
7.93
 5,060,545 8.07 8.12 7.93 108,500 0 1.8
16/12/2020
8.07
 3,820,924 7.98 8.12 7.98 7,500 25,000 -0.3
15/12/2020
7.98
 5,341,176 7.98 8.17 7.83 6,900 20,000 -0.2
14/12/2020
7.98
 6,221,062 7.44 8.12 7.49 9,300 81,970 -1.2
11/12/2020
7.44
 3,350,613 7.44 7.54 7.34 0 20,000 -0.3
10/12/2020
7.44
 5,025,841 7.68 7.73 7.44 2,600 88,100 -1.3
09/12/2020
7.68
 5,187,415 7.58 7.73 7.58 0 37,900 -0.6
08/12/2020
7.58
 5,003,949 7.29 7.73 7.29 1,000 61,200 -0.9
07/12/2020
7.29
 2,681,483 7.19 7.29 7.19 6,000 73,000 -1.0
04/12/2020
7.19
 2,765,717 7.29 7.34 7.19 1,600 42,000 -0.6
03/12/2020
7.29
 3,719,322 7.24 7.34 7.19 1,500 173,200 -2.5
02/12/2020
7.24
 6,469,310 7.10 7.39 7.00 13,100 44,500 -0.5
01/12/2020
7.10
 3,458,745 7.00 7.10 6.80 0 27,700 -0.4
30/11/2020
7.00
 3,843,070 7.05 7.73 7.00 1,000 144,500 -2.1
27/11/2020
7.05
 3,577,328 7.00 7.10 6.95 850 17,000 -0.2
26/11/2020
7.00
 2,180,191 7.00 7.00 6.75 600 1,075 -0.0
25/11/2020
7.00
 2,357,838 7.00 7.05 6.90 80,000 23,100 0.8
24/11/2020
7.00
 3,724,935 7.05 7.10 6.80 1,000 36,000 -0.5
23/11/2020
7.05
 4,229,703 6.95 7.10 6.85 7,910 98,900 0
20/11/2020
6.95
 2,378,470 7.00 7.10 6.90 58,700 78,200 -0.3
19/11/2020
7.00
 2,351,782 7.00 7.00 6.90 1,900 98,000 -1.4
18/11/2020
7.00
 9,540,781 6.75 7.10 6.75 2,800 74,400 -1.0
17/11/2020
6.75
 2,489,475 6.61 6.75 6.61 0 110,000 -1.5
16/11/2020
6.61
 3,495,443 6.66 6.85 6.61 500 74,000 -1.0
13/11/2020
6.66
 2,293,885 6.61 6.70 6.61 0 7,500 -0.1
12/11/2020
6.61
 1,459,776 6.56 6.66 6.51 0 17,100 -0.2
11/11/2020
6.56
 1,944,131 6.66 6.75 6.51 6,300 0 0.1
10/11/2020
6.66
 4,451,976 6.51 6.80 6.51 0 102,800 -1.4
09/11/2020
6.51
 2,141,314 6.36 6.51 6.36 106,400 900 1.4
06/11/2020
6.36
 1,779,646 6.31 6.41 6.26 397,100 28,500 4.8
05/11/2020
6.31
 1,689,200 6.46 6.46 6.31 550,400 24,750 6.9
04/11/2020
6.46
 2,357,949 6.26 6.46 6.21 409,500 0 5.3
03/11/2020
6.26
 2,175,311 6.07 6.26 6.12 460,200 191,350 3.4
02/11/2020
6.07
 1,195,517 6.02 6.07 5.97 3,000 24,750 -0.3
30/10/2020
6.02
 1,870,965 6.07 6.17 5.92 183,000 4,200 2.2
29/10/2020
6.07
 3,025,275 5.97 6.12 5.82 7,800 128,500 -1.5
28/10/2020
5.97
 4,057,557 6.26 6.31 5.97 1,020 30,000 -0.4
27/10/2020
6.26
 3,628,588 6.46 6.51 6.21 1,200 1,200 -0.0
26/10/2020
6.46
 2,730,010 6.61 6.70 6.46 350,800 7,400 4.7
23/10/2020
6.61
 1,706,073 6.61 6.70 6.56 350,200 0 4.7
22/10/2020
6.61
 3,344,722 6.56 6.61 6.46 705,200 216,400 6.5
21/10/2020
6.56
 6,714,024 6.70 6.95 6.56 1,083,100 300 14.9
20/10/2020
6.70
 2,403,300 6.66 6.70 6.56 503,300 1,300 6.8
19/10/2020
6.66
 2,422,000 6.66 6.80 6.61 41,500 0 0.6
16/10/2020
6.66
 2,415,600 6.66 6.75 6.56 39,000 0 0.5
15/10/2020
6.66
 3,795,500 6.56 6.75 6.56 179,600 9,400 2.3
14/10/2020
6.56
 2,917,100 6.46 6.61 6.46 62,300 0 0.8
13/10/2020
6.46
 2,051,500 6.56 6.56 6.41 42,000 0 0.6
12/10/2020
6.56
 5,533,500 6.46 6.70 6.46 143,500 0 1.9
09/10/2020
6.46
 4,124,252 6.26 6.46 6.26 400 6,700 -0.1
08/10/2020
6.26
 3,687,479 6.17 6.31 6.17 200,200 60,000 1.8
07/10/2020
6.17
 3,818,433 6.31 6.36 6.17 800 83,000 -1.1
06/10/2020
6.31
 3,878,256 6.36 6.51 6.26 21,200 75,000 -0.7
05/10/2020
6.36
 3,896,823 6.21 6.46 6.21 6,110 34,500 -0.4
02/10/2020
6.21
 5,668,965 6.26 6.46 6.02 7,800 3,750 0.1
01/10/2020
6.26
 7,761,398 5.87 6.41 5.87 20,400 0 0.3
30/09/2020
5.87
 1,718,781 5.82 5.92 5.77 0 0 0
29/09/2020
5.82
 2,811,934 5.97 6.07 5.82 500 0 0.0
28/09/2020
5.97
 3,361,173 5.82 6.02 5.82 10,820 0 0.1
25/09/2020
5.82
 2,531,251 5.82 5.87 5.68 600 0 0.0
24/09/2020
5.82
 2,518,960 5.92 5.92 5.77 200 0 0.0
23/09/2020
5.92
 3,087,684 5.87 5.97 5.87 600 0 0.0
22/09/2020
5.87
 2,394,103 5.82 5.92 5.77 1,000 0 0.0
21/09/2020
5.82
 4,247,078 5.82 6.02 5.82 9,100 0 0.1
18/09/2020
5.82
 2,720,334 5.77 5.87 5.73 220,900 0 2.6
17/09/2020
5.77
 1,782,827 5.77 5.82 5.73 11,500 0 0.1
16/09/2020
5.77
 2,988,871 5.87 5.92 5.77 425 950 -0.0
15/09/2020
5.87
 6,718,580 5.63 5.97 5.63 43,100 18,700 0.3
14/09/2020
5.63
 2,669,368 5.68 5.68 5.58 6,200 300 0.1
11/09/2020
5.68
 4,315,728 5.58 5.73 5.48 3,300 106,000 -1.2
10/09/2020
5.58
 1,566,980 5.58 5.68 5.53 0 43,000 -0.5
09/09/2020
5.58
 2,858,998 5.58 5.58 5.43 1,000 63,000 -0.7
08/09/2020
5.58
 2,272,121 5.58 5.63 5.48 0 106,700 -1.2
07/09/2020
5.58
 2,371,548 5.68 5.77 5.58 2,800 0 0.0
04/09/2020
5.68
 4,543,084 5.53 5.73 5.38 0 331,900 -3.8
03/09/2020
5.53
 2,107,025 5.53 5.63 5.33 10,210 162,000 -1.7
01/09/2020
5.53
 1,079,127 5.48 5.58 5.43 17,210 135,000 -1.3
31/08/2020
5.48
 2,505,119 5.63 5.68 5.38 1,800 58,000 -0.6
28/08/2020
5.63
 3,319,986 5.68 5.82 5.63 4,300 245,500 -2.8
27/08/2020
5.68
 1,329,713 5.63 5.68 5.58 153,000 1,300 1.7
26/08/2020
5.63
 3,445,103 5.53 5.77 5.53 10,600 4,675 0.1

Chính sách bảo mật | Điều khoản sử dụng |