CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.80
-0.10
(-0.72%)
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
(2024-10-14) 		-1.80 -11.46% 150,321,800 -20,601,832 -298.6
13.90
15.70
13.90
2 tháng
(2024-09-16) 		-0.70 -4.79% 327,566,100 -29,332,424 -437.0
13.90
16.20
13.90
3 tháng
(2024-08-15) 		-1.30 -8.55% 518,343,500 -36,197,004 -545.2
13.90
16.80
13.90
6 tháng
(2024-05-17) 		-5.70 -29.08% 1,256,587,000 -43,850,119 -679.8
13.90
19.60
13.90
12 tháng
(2023-11-20) 		-4.10 -22.78% 3,929,398,100 -77,873,106 -1,308.8
13.90
21.20
13.90
24 tháng
(2022-11-24) 		6.80 95.77% 9,218,784,738 -15,875,664 -458.6
7.10
21.20
13.90
36 tháng
(2021-11-29) 		-14.84 -51.63% 11,326,913,643 -33,317,108 -628.3
5.40
28.74
13.90
60 tháng
(2019-12-10) 		10.51 310.22% 13,694,723,635 -40,517,584 -640.6
2.50
29.21
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2017
5.32
 822,728 5.32 5.35 5.29 5,000 3,000 0.0
06/11/2017
5.32
 1,040,607 5.22 5.32 5.22 11,000 0 0.2
03/11/2017
5.22
 2,047,660 5.19 5.26 5.01 2,000 89,900 -1.5
02/11/2017
5.19
 1,236,632 5.29 5.41 5.13 1,300 13,000 -0.2
01/11/2017
5.29
 1,278,057 5.35 5.38 5.22 2,000 0 0.0
31/10/2017
5.35
 1,354,728 5.41 5.41 5.22 1,000 1,500 -0.0
30/10/2017
5.41
 1,159,516 5.44 5.57 5.41 24,000 0 0.4
27/10/2017
5.44
 928,436 5.44 5.47 5.41 0 0 0
26/10/2017
5.44
 1,180,374 5.53 5.53 5.38 5,000 0 0.1
25/10/2017
5.53
 722,200 5.53 5.60 5.50 11,000 600 0.2
24/10/2017
5.53
 863,728 5.47 5.57 5.38 4,300 2,400 0.0
23/10/2017
5.47
 1,521,558 5.63 5.66 5.47 2,500 12,700 -0.2
20/10/2017
5.63
 2,113,974 5.75 5.85 5.60 9,700 43,700 -0.6
19/10/2017
5.75
 1,107,076 5.78 5.81 5.75 2,400 10,000 -0.1
18/10/2017
5.78
 1,077,240 5.85 5.91 5.75 10,600 7,000 0.1
17/10/2017
5.85
 1,540,005 5.75 5.91 5.75 44,300 0 0.8
16/10/2017
5.75
 1,321,203 5.85 5.88 5.75 0 22,100 -0.4
13/10/2017
5.85
 1,107,350 5.75 5.85 5.69 0 51,300 -1.0
12/10/2017
5.75
 2,133,290 5.91 6.00 5.72 0 80,000 -1.5
11/10/2017
5.91
 1,547,224 5.97 6.06 5.88 9,400 2,000 0.1
10/10/2017
5.97
 1,512,677 5.85 5.97 5.81 5,300 40,000 -0.7
09/10/2017
5.85
 1,442,860 5.75 5.85 5.72 5,100 180,000 -3.2
06/10/2017
5.75
 1,198,010 5.69 5.75 5.66 10,710 122,200 -2.0
05/10/2017
5.69
 2,156,406 5.78 5.81 5.69 200 0 0.0
04/10/2017
5.78
 1,990,781 5.66 5.81 5.60 6,900 0 0.1
03/10/2017
5.66
 1,975,506 5.66 5.69 5.47 7,000 11,000 -0.1
02/10/2017
5.66
 2,424,060 5.53 5.72 5.53 10,200 6,000 0.1
29/09/2017
5.53
 2,104,974 5.35 5.57 5.35 1,000 0 0.0
28/09/2017
5.35
 1,702,025 5.32 5.47 5.29 11,300 13,800 -0.0
27/09/2017
5.32
 641,266 5.32 5.41 5.32 29,900 6,200 0.4
26/09/2017
5.32
 1,275,659 5.35 5.38 5.26 2,000 14,100 -0.2
25/09/2017
5.35
 938,056 5.44 5.47 5.35 0 0 0
22/09/2017
5.44
 1,068,950 5.44 5.53 5.41 17,100 0 0.3
21/09/2017
5.44
 1,363,532 5.35 5.50 5.35 6,200 0 0.1
20/09/2017
5.35
 1,277,246 5.32 5.38 5.26 7,900 0 0.1
19/09/2017
5.32
 1,595,186 5.44 5.50 5.29 9,300 0 0.2
18/09/2017
5.44
 1,870,430 5.32 5.53 5.29 43,100 0 0.8
15/09/2017
5.32
 1,054,012 5.26 5.32 5.19 2,000 0 0.0
14/09/2017
5.26
 3,322,782 5.10 5.38 5.07 59,200 0 1.0
13/09/2017
5.10
 1,361,520 4.98 5.16 4.98 100 1,200 -0.0
12/09/2017
4.98
 1,032,528 4.88 5.01 4.88 0 0 0
11/09/2017
4.88
 1,294,720 4.98 5.01 4.85 0 0 0
08/09/2017
4.98
 1,370,060 5.07 5.10 4.98 0 0 0
07/09/2017
5.07
 2,162,074 4.82 5.13 4.82 1,200 0 0.0
06/09/2017
4.82
 821,202 4.79 4.85 4.76 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |