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
(2024-12-18) 		-1.10 -8.27% 119,807,600 -7,642,382 -96.8
11.20
13.30
12.20
2 tháng
(2024-11-18) 		-1 -7.58% 241,542,500 -13,738,818 -177.0
11.20
13.90
12.20
3 tháng
(2024-10-21) 		-2.70 -18.12% 373,780,409 -33,021,985 -452.0
11.20
14.90
12.20
6 tháng
(2024-07-22) 		-5.60 -31.46% 960,750,172 -51,529,094 -743.9
11.20
17.80
12.20
12 tháng
(2024-01-23) 		-6.20 -33.70% 3,249,942,297 -75,053,728 -1,165.4
11.20
21.20
12.20
24 tháng
(2023-01-30) 		2.50 25.77% 8,601,813,667 -36,262,171 -686.9
8
21.20
12.20
36 tháng
(2022-02-07) 		-9.38 -43.46% 11,254,983,001 -47,255,170 -800.3
5.40
23.42
12.20
60 tháng
(2020-02-13) 		8.99 280.05% 13,929,709,993 -53,918,567 -805.0
2.50
29.21
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2018
7.49
 2,307,406 7.56 7.77 7.37 6,000 0 0.1
03/04/2018
7.56
 3,144,019 7.43 7.74 7.31 95,500 1,100 2.3
02/04/2018
7.43
 1,734,710 7.21 7.49 7.21 97,400 2,200 2.3
30/03/2018
7.21
 1,166,720 7.25 7.28 7.15 100 6,500 -0.1
29/03/2018
7.25
 1,018,163 7.28 7.34 7.15 95,100 0 2.2
28/03/2018
7.28
 1,103,860 7.31 7.31 7.15 95,500 13,000 1.9
27/03/2018
7.31
 1,505,631 7.46 7.62 7.31 5,900 27,000 -0.5
26/03/2018
7.46
 1,620,300 7.31 7.46 7.21 82,700 0 2.0
23/03/2018
7.31
 3,341,630 7.43 7.43 6.84 104,900 18,200 2.0
22/03/2018
7.43
 2,150,470 7.59 7.62 7.34 0 8,000 -0.2
21/03/2018
7.59
 2,017,143 7.62 7.68 7.52 66,300 0 1.6
20/03/2018
7.62
 2,322,928 7.46 7.65 7.37 58,100 0 1.4
19/03/2018
7.46
 3,389,061 7.68 7.74 7.43 14,000 0 0.3
16/03/2018
7.68
 3,448,195 7.56 7.74 7.49 370,600 5,000 9.0
15/03/2018
7.56
 2,825,334 7.37 7.62 7.34 1,800 0 0.0
14/03/2018
7.37
 5,355,398 6.97 7.40 7.03 137,800 35,000 2.4
13/03/2018
6.97
 2,058,435 6.97 7.06 6.87 6,100 0 0.1
12/03/2018
6.97
 1,586,842 7.09 7.21 6.97 0 20,000 -0.5
09/03/2018
7.09
 2,818,156 7.06 7.25 7.03 72,500 0 1.7
08/03/2018
7.06
 1,327,590 7.06 7.15 7.03 3,000 0 0.1
07/03/2018
7.06
 2,834,818 7.25 7.31 6.93 30,500 73,900 -1.0
06/03/2018
7.25
 3,566,370 6.90 7.28 6.87 47,400 11,000 0.8
05/03/2018
6.90
 2,866,524 7.21 7.40 6.90 2,500 0 0.1
02/03/2018
7.21
 2,490,620 7.15 7.25 7.03 53,000 32,100 0.5
01/03/2018
7.15
 5,718,701 7.00 7.34 6.87 2,700 1,132,600 -25.9
28/02/2018
7.00
 3,058,405 7.00 7.15 6.81 152,000 973,000 -18.3
27/02/2018
7.00
 1,522,296 7.00 7.03 6.84 130,100 5,500 2.8
26/02/2018
7.00
 2,722,310 6.97 7.15 6.97 51,500 0 1.2
23/02/2018
6.97
 1,142,420 6.84 7.00 6.81 41,000 104,000 -1.4
22/02/2018
6.84
 1,993,816 7.03 7.03 6.72 36,600 500 0.8
21/02/2018
7.03
 1,744,302 6.90 7.09 6.90 108,200 0 2.4
13/02/2018
6.90
 1,123,906 6.84 6.97 6.81 135,300 19,500 2.6
12/02/2018
6.84
 1,329,400 6.44 6.84 6.47 145,000 0 3.1
09/02/2018
6.44
 2,051,994 6.37 6.44 5.75 303,700 35,700 5.4
08/02/2018
6.37
 1,611,326 6.53 6.53 6.25 184,500 8,400 3.6
07/02/2018
6.53
 2,014,220 6.19 6.78 6.31 10,400 27,390 -0.4
06/02/2018
6.19
 5,511,411 6.31 6.31 5.69 392,700 200,510 3.8
05/02/2018
6.31
 3,497,945 6.93 6.93 6.31 100,500 130,100 -0.7
02/02/2018
6.93
 2,363,440 6.87 7.00 6.78 213,300 60,000 3.4
01/02/2018
6.87
 3,805,735 7.15 7.18 6.81 227,800 14,600 4.8
31/01/2018
7.15
 3,302,723 7.46 7.52 7.15 254,900 9,400 5.8
30/01/2018
7.46
 2,529,060 7.40 7.46 7.15 185,300 36,700 3.5
29/01/2018
7.40
 3,490,170 7.06 7.43 7.00 229,500 43,500 4.4
26/01/2018
7.06
 4,632,305 7.21 7.34 6.93 29,300 918,500 -20.3
25/01/2018
7.21
 4,118,380 7.31 7.43 7.12 132,400 523,500 -9.1
24/01/2018
7.31
 2,996,450 7.34 7.49 7.21 37,300 0 0.9
23/01/2018
7.34
 3,536,840 7.09 7.34 7.15 209,700 0 4.9
22/01/2018
7.09
 3,560,258 6.69 7.15 6.84 4,200 7,200 -0.1
19/01/2018
6.69
 1,502,820 6.50 6.78 6.50 1,200 0 0.0
18/01/2018
6.50
 1,233,292 6.34 6.50 6.25 2,500 2,000 0.0
17/01/2018
6.34
 2,507,882 6.75 6.84 6.34 15,500 0 0.3
16/01/2018
6.75
 1,301,180 6.93 6.93 6.75 11,600 1,000 0.2
15/01/2018
6.93
 1,313,618 6.84 7.03 6.78 7,000 0 0.2
12/01/2018
6.84
 2,181,967 6.97 7.18 6.81 1,100 0 0.0
11/01/2018
6.97
 1,822,280 6.97 7.03 6.78 21,000 1,600 0.4
10/01/2018
6.97
 1,819,519 6.97 7.12 6.87 40,100 100 0.9
09/01/2018
6.97
 1,961,525 6.65 6.97 6.65 1,800 1,500 0.0
08/01/2018
6.65
 1,417,880 6.41 6.65 6.34 21,700 0 0.5
05/01/2018
6.41
 1,917,029 6.62 6.65 6.41 6,200 0 0.1
04/01/2018
6.62
 2,600,930 6.65 6.75 6.56 39,000 20,000 0.4
03/01/2018
6.65
 2,871,338 6.69 6.81 6.65 125,010 0 2.7
02/01/2018
6.69
 1,520,839 6.59 6.81 6.59 11,500 0 0.2
29/12/2017
6.59
 2,671,634 6.53 6.78 6.50 8,500 20,000 -0.2
28/12/2017
6.53
 2,364,012 6.19 6.62 6.19 3,000 0 0.1
27/12/2017
6.19
 1,201,090 6.22 6.31 6.19 0 10,000 -0.2
26/12/2017
6.22
 1,199,350 6.09 6.22 6.09 21,600 25,000 -0.1
25/12/2017
6.09
 956,380 6.09 6.22 6.06 0 500 -0.0
22/12/2017
6.09
 1,420,600 6.25 6.28 6.09 20,000 500 0.4
21/12/2017
6.25
 1,164,225 6.34 6.41 6.25 12,500 2,000 0.2
20/12/2017
6.34
 1,438,903 6.19 6.41 6.13 0 4,000 -0.1
19/12/2017
6.19
 1,421,350 6.19 6.28 6.09 5,700 0 0.1
18/12/2017
6.19
 1,122,571 6.03 6.22 6.09 9,100 0 0.2
15/12/2017
6.03
 1,088,464 6.03 6.06 5.94 19,300 0 0.4
14/12/2017
6.03
 1,046,946 5.75 6.03 5.69 1,000 0 0.0
13/12/2017
5.75
 845,092 5.72 5.85 5.66 10,000 0 0.2
12/12/2017
5.72
 2,656,487 5.75 5.88 5.38 5,000 72,500 -1.2
11/12/2017
5.75
 1,621,720 6.09 6.09 5.75 10,000 5,000 0.1
08/12/2017
6.09
 1,560,358 6.13 6.22 6.03 5,000 0 0.1
07/12/2017
6.13
 1,420,370 6.28 6.34 6.03 6,000 21,300 -0.3
06/12/2017
6.28
 2,016,038 6.19 6.34 6.09 10,900 4,000 0.1
05/12/2017
6.19
 3,089,683 6.62 6.69 6.19 0 300 -0.0
04/12/2017
6.62
 2,243,043 6.37 6.65 6.37 42,200 7,700 0.7
01/12/2017
6.37
 1,895,210 6.28 6.44 6.28 0 3,300 -0.1
30/11/2017
6.28
 2,934,772 6.19 6.47 6.19 1,000 0 0.0
29/11/2017
6.19
 2,038,040 6.03 6.19 6.00 0 0 0
28/11/2017
6.03
 1,916,020 6.19 6.22 5.97 1,000 0 0.0
27/11/2017
6.19
 4,539,275 5.66 6.22 5.69 4,300 0 0.1
24/11/2017
5.66
 1,431,090 5.60 5.72 5.57 2,400 0 0.0
23/11/2017
5.60
 2,102,847 5.53 5.69 5.53 0 0 0
22/11/2017
5.53
 1,180,029 5.53 5.63 5.47 0 4,000 -0.1
21/11/2017
5.53
 1,219,674 5.60 5.69 5.53 1,100 10,000 -0.2
20/11/2017
5.60
 1,652,205 5.63 5.63 5.53 0 0 0
17/11/2017
5.63
 2,006,429 5.69 5.81 5.57 7,200 5,000 0.0
16/11/2017
5.69
 2,060,782 5.57 5.69 5.57 15,400 7,000 0.2
15/11/2017
5.57
 1,465,250 5.60 5.66 5.53 8,000 5,000 0.1
14/11/2017
5.60
 2,746,928 5.69 5.72 5.57 8,000 0 0.1
13/11/2017
5.69
 2,316,444 5.47 5.69 5.44 2,000 0 0.0
10/11/2017
5.47
 1,975,400 5.41 5.47 5.38 11,000 0 0.2
09/11/2017
5.41
 1,759,140 5.35 5.47 5.35 5,000 0 0.1
08/11/2017
5.35
 922,770 5.32 5.35 5.29 6,000 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |