CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.20
0.30
(2.52%)
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
(2024-12-17) 		-1.40 -10.53% 117,422,400 -7,991,182 -101.4
11.20
13.30
11.90
2 tháng
(2024-11-18) 		-1.30 -9.85% 236,652,600 -13,816,018 -178.0
11.20
13.90
11.90
3 tháng
(2024-10-18) 		-3.40 -22.22% 372,164,456 -33,147,630 -453.6
11.20
15.30
11.90
6 tháng
(2024-07-22) 		-5.90 -33.15% 955,860,272 -51,606,294 -744.8
11.20
17.80
11.90
12 tháng
(2024-01-22) 		-6.70 -36.02% 3,263,733,999 -75,405,976 -1,171.5
11.20
21.20
11.90
24 tháng
(2023-01-27) 		2.20 22.68% 8,613,733,109 -35,991,671 -684.4
8
21.20
11.90
36 tháng
(2022-02-07) 		-9.68 -44.85% 11,250,093,101 -47,332,370 -801.3
5.40
23.42
11.90
60 tháng
(2020-02-12) 		8.65 265.63% 13,925,234,968 -53,995,067 -806.0
2.50
29.21
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2019
4.04
 241,202 4.04 4.08 4.00 0 10,000 -0.1
16/01/2019
4.04
 201,928 4.00 4.08 4.00 0 27,500 -0.3
15/01/2019
4.00
 322,646 4.12 4.28 4.00 5,000 20,000 -0.2
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
14/01/2019
4.12
 718,420 3.76 4.12 3.89 0 0 0
11/01/2019
3.76
 584,267 3.82 3.86 3.76 0 0 0
10/01/2019
3.82
 661,966 3.86 3.89 3.82 0 43,700 -0.5
09/01/2019
3.86
 888,940 3.86 3.95 3.86 10,000 52,000 -0.5
08/01/2019
3.86
 427,940 3.86 3.89 3.82 0 35,000 -0.4
07/01/2019
3.86
 303,750 3.82 3.89 3.82 36,500 0 0.5
04/01/2019
3.82
 376,220 3.82 3.82 3.70 100 27,000 -0.3
03/01/2019
3.82
 538,218 3.92 3.92 3.79 2,000 14,000 -0.1
02/01/2019
3.92
 695,390 3.98 4.01 3.92 15,300 0 0.2
28/12/2018
3.98
 622,630 4.01 4.04 3.98 500 119,800 -1.5
27/12/2018
4.01
 2,187,962 3.92 4.07 3.98 78,700 69,000 0.1
26/12/2018
3.92
 675,760 3.89 3.98 3.82 13,800 60,000 -0.6
25/12/2018
3.89
 970,510 4.10 4.10 3.79 55,200 55,000 -0.0
24/12/2018
4.10
 943,891 4.23 4.23 4.10 40,000 25,000 0.2
21/12/2018
4.23
 603,710 4.20 4.23 4.10 0 0 0
20/12/2018
4.20
 730,530 4.17 4.20 4.10 0 0 0
19/12/2018
4.17
 808,170 4.26 4.29 4.14 73,500 42,000 0.4
18/12/2018
4.26
 1,134,040 4.29 4.29 4.17 65,000 65,000 0.0
17/12/2018
4.29
 1,188,215 4.48 4.48 4.29 19,100 0 0.3
14/12/2018
4.48
 935,535 4.54 4.54 4.48 85,000 85,000 0.0
13/12/2018
4.54
 1,122,660 4.51 4.54 4.48 4,000 34,000 -0.4
12/12/2018
4.51
 899,713 4.45 4.51 4.45 300 50,900 -0.7
11/12/2018
4.45
 882,980 4.48 4.54 4.38 80,000 96,000 -0.2
10/12/2018
4.48
 1,781,910 4.54 4.54 4.45 0 0 0
07/12/2018
4.54
 1,970,770 4.35 4.60 4.32 2,000 84,000 -1.2
06/12/2018
4.35
 863,260 4.35 4.38 4.29 0 1,000 -0.0
05/12/2018
4.35
 1,029,004 4.35 4.38 4.26 0 6,000 -0.1
04/12/2018
4.35
 1,166,218 4.35 4.38 4.29 0 14,200 -0.2
03/12/2018
4.35
 1,006,710 4.23 4.38 4.26 0 24,000 -0.3
30/11/2018
4.23
 555,325 4.20 4.23 4.17 2,000 0 0.0
29/11/2018
4.20
 774,770 4.26 4.32 4.20 2,000 0 0.0
28/11/2018
4.26
 830,110 4.23 4.26 4.17 400 0 0.0
27/11/2018
4.23
 823,440 4.26 4.32 4.20 7,000 0 0.1
26/11/2018
4.26
 615,910 4.29 4.29 4.23 7,000 14,000 -0.1
23/11/2018
4.29
 617,740 4.32 4.35 4.23 4,000 0 0.1
22/11/2018
4.32
 837,620 4.29 4.38 4.29 0 0 0
21/11/2018
4.29
 471,900 4.26 4.32 4.20 0 0 0
20/11/2018
4.26
 794,058 4.35 4.38 3.92 5,000 4,000 0.0
19/11/2018
4.35
 932,080 4.23 4.35 4.23 0 2,000 -0.0
16/11/2018
4.23
 781,500 4.20 4.32 4.17 0 0 0
15/11/2018
4.20
 825,318 4.29 4.29 4.20 0 0 0
14/11/2018
4.29
 817,254 4.29 4.35 4.20 60,000 0 0.8
13/11/2018
4.29
 874,158 4.32 4.32 4.17 7,000 7,500 -0.0
12/11/2018
4.32
 917,539 4.26 4.32 4.20 11,600 0 0.2
09/11/2018
4.26
 832,181 4.42 4.42 4.26 2,000 0 0.0
08/11/2018
4.42
 876,011 4.38 4.45 4.38 22,500 8,000 0.2
07/11/2018
4.38
 848,240 4.38 4.45 4.29 0 0 0
06/11/2018
4.38
 1,103,260 4.45 4.48 4.38 2,200 7,000 -0.1
05/11/2018
4.45
 1,013,560 4.42 4.48 4.29 0 0 0
02/11/2018
4.42
 1,350,530 4.26 4.42 4.26 8,000 0 0.1
01/11/2018
4.26
 1,064,420 4.42 4.48 4.26 7,000 0 0.1
31/10/2018
4.42
 1,365,511 4.20 4.45 4.23 5,610 0 0.1
30/10/2018
4.20
 994,207 4.17 4.23 4.14 31,000 2,000 0.4
29/10/2018
4.17
 953,910 4.17 4.17 4.07 27,500 0 0.4
26/10/2018
4.17
 1,222,022 4.20 4.32 4.17 401,100 61,300 4.7
25/10/2018
4.20
 1,085,540 4.20 4.20 3.89 146,000 0 2.0
24/10/2018
4.20
 984,180 4.32 4.35 4.20 4,500 5,000 -0.0
23/10/2018
4.32
 3,665,501 4.48 4.54 4.23 47,500 170,000 -1.7
22/10/2018
4.48
 1,380,540 4.48 4.54 4.42 27,000 182,900 -2.2
19/10/2018
4.48
 1,058,687 4.45 4.48 4.29 108,700 75,900 0.5
18/10/2018
4.45
 918,129 4.54 4.54 4.42 93,400 10,100 1.2
17/10/2018
4.54
 1,025,653 4.45 4.57 4.48 56,000 26,500 0.4
16/10/2018
4.45
 1,185,001 4.38 4.48 4.20 449,600 233,000 3.1
15/10/2018
4.38
 1,170,737 4.51 4.54 4.38 479,500 0 6.9
12/10/2018
4.51
 1,603,145 4.42 4.60 4.23 364,100 31,000 4.8
11/10/2018
4.42
 3,519,352 4.88 4.88 4.42 227,400 58,000 2.4
10/10/2018
4.88
 905,162 4.91 4.94 4.82 45,000 0 0.7
09/10/2018
4.91
 983,310 4.91 4.98 4.88 200 149,200 -2.4
08/10/2018
4.91
 1,404,674 5.01 5.07 4.91 41,300 520,000 -7.6
05/10/2018
5.01
 1,435,779 5.16 5.16 4.98 35,700 40,000 -0.1
04/10/2018
5.16
 1,232,138 4.98 5.16 4.98 21,800 0 0.4
03/10/2018
4.98
 1,615,495 4.98 5.07 4.94 2,200 0 0.0
02/10/2018
4.98
 2,045,198 5.13 5.19 4.98 34,100 5,000 0.5
01/10/2018
5.13
 1,528,683 5.22 5.29 5.10 70,000 8,000 1.0
28/09/2018
5.22
 1,253,750 5.29 5.32 5.22 17,000 18,000 -0.0
27/09/2018
5.29
 2,191,145 5.16 5.32 5.16 60,000 51,000 0.2
26/09/2018
5.16
 1,590,210 5.16 5.22 5.01 69,200 22,800 0.8
25/09/2018
5.16
 1,911,870 5.16 5.26 5.13 47,300 2,700 0.7
24/09/2018
5.16
 1,366,990 5.16 5.22 5.07 60,000 1,000 1.0
21/09/2018
5.16
 1,507,605 5.16 5.29 5.07 18,000 53,400 -0.6
20/09/2018
5.16
 1,933,016 5.07 5.16 5.04 11,600 79,200 -1.1
19/09/2018
5.07
 1,457,962 5.13 5.16 5.01 40,200 69,400 -0.5
18/09/2018
5.13
 1,672,909 5.04 5.16 4.91 293,200 13,500 4.6
17/09/2018
5.04
 3,190,647 4.76 5.07 4.73 70,000 198,000 -2.1
14/09/2018
4.76
 1,751,951 4.70 4.79 4.70 204,200 46,400 2.4
13/09/2018
4.70
 1,331,880 4.63 4.76 4.63 113,600 28,200 1.3
12/09/2018
4.63
 1,240,550 4.70 4.73 4.57 34,600 57,000 -0.3
11/09/2018
4.70
 1,359,360 4.54 4.70 4.51 247,700 16,500 3.5
10/09/2018
4.54
 1,081,110 4.60 4.66 4.51 10,800 14,000 -0.0
07/09/2018
4.60
 1,050,225 4.51 4.60 4.48 36,600 19,500 0.3
06/09/2018
4.51
 921,950 4.51 4.54 4.45 749,900 752,400 -0.0
05/09/2018
4.51
 1,247,510 4.51 4.57 4.42 8,000 14,550 -0.1
04/09/2018
4.51
 1,570,400 4.73 4.73 4.51 10,000 31,500 -0.3
31/08/2018
4.73
 1,299,904 4.82 4.88 4.73 14,100 10,000 0.1
30/08/2018
4.82
 1,255,450 4.79 4.82 4.70 46,000 16,000 0.5
29/08/2018
4.79
 1,241,600 4.85 4.85 4.76 2,000 16,000 -0.2
28/08/2018
4.85
 1,656,284 4.79 4.88 4.73 28,000 325,000 -4.6

Chính sách bảo mật | Điều khoản sử dụng |