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)
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
05/09/2017
4.79
 1,014,010 4.85 4.88 4.79 5,000 0 0.1
01/09/2017
4.85
 1,036,742 4.82 4.91 4.82 1,000 10,000 -0.1
31/08/2017
4.82
 1,017,152 4.76 4.85 4.73 33 31,200 -0.5
30/08/2017
4.76
 1,119,517 4.79 4.82 4.76 17 0 0.0
29/08/2017
4.79
 1,230,466 4.85 4.91 4.79 10 4,000 -0.1
28/08/2017
4.85
 1,333,320 4.73 4.88 4.54 178,500 0 2.8
25/08/2017
4.73
 1,097,600 4.79 4.79 4.70 25,000 0 0.4
24/08/2017
4.79
 845,224 4.60 4.79 4.60 1,200 0 0.0
23/08/2017
4.60
 839,430 4.54 4.60 4.48 20,500 0 0.3
22/08/2017
4.54
 1,602,546 4.70 4.70 4.51 0 0 0
21/08/2017
4.70
 480,720 4.76 4.79 4.70 0 1,000 -0.0
18/08/2017
4.76
 1,152,339 4.66 4.79 4.57 29,300 1,500 0.4
17/08/2017
4.66
 1,352,596 4.94 4.94 4.66 4,700 3,000 0.0
16/08/2017
4.94
 651,910 4.94 4.98 4.88 0 0 0
15/08/2017
4.94
 1,094,978 5.07 5.10 4.91 2,000 0 0.0
14/08/2017
5.07
 748,402 4.94 5.07 4.91 0 0 0
11/08/2017
4.94
 737,360 4.85 4.98 4.82 0 0 0
10/08/2017
4.85
 1,105,450 4.85 4.94 4.79 0 500 -0.0
09/08/2017
4.85
 3,024,770 5.10 5.10 4.82 6,000 60,000 -0.8
08/08/2017
5.10
 1,392,361 5.19 5.26 5.07 3,600 0 0.1
07/08/2017
5.19
 1,992,560 5.16 5.32 5.16 4,000 0 0.1
04/08/2017
5.16
 4,415,670 4.79 5.22 4.79 60,700 0 1.0
03/08/2017
4.79
 1,033,553 4.76 4.79 4.70 0 0 0
02/08/2017
4.76
 935,600 4.76 4.79 4.70 0 0 0
01/08/2017
4.76
 916,400 4.82 4.88 4.76 12,700 0 0.2
31/07/2017
4.82
 1,547,712 4.79 4.94 4.76 6,300 32,400 -0.4
28/07/2017
4.79
 1,242,854 4.70 4.85 4.66 1,000 6,000 -0.1
27/07/2017
4.70
 885,050 4.76 4.79 4.66 0 4,500 -0.1
26/07/2017
4.76
 1,326,560 4.45 4.76 4.45 1,000 0 0.0
25/07/2017
4.45
 976,240 4.42 4.45 4.35 6,000 1,500 0.1
24/07/2017
4.42
 603,780 4.48 4.48 4.35 0 1,000 -0.0
21/07/2017
4.48
 1,958,480 4.32 4.70 4.45 1,500 0 0.0
20/07/2017
4.32
 1,005,468 4.23 4.35 4.23 0 1,000 -0.0
19/07/2017
4.23
 1,142,480 4.29 4.48 4.23 2,000 0 0.0
18/07/2017
4.29
 1,800,100 4.29 4.38 4.14 26,000 0 0.4
17/07/2017
4.29
 2,102,620 4.70 4.70 4.29 0 4,500 -0.1
14/07/2017
4.70
 981,700 4.76 4.79 4.70 1,000 130,000 -2.0
13/07/2017
4.76
 1,156,100 4.76 4.76 4.63 0 81,700 -1.2
12/07/2017
4.76
 1,203,450 4.66 4.79 4.66 350,000 80,000 4.1
11/07/2017
4.66
 1,572,851 4.54 4.66 4.51 4,000 341,800 -5.0
10/07/2017
4.54
 2,485,260 4.76 4.91 4.48 0 12,300 -0.2
07/07/2017
4.76
 3,155,150 5.13 5.16 4.76 0 0 0
06/07/2017
5.13
 1,947,535 5.10 5.19 5.04 0 0 0
05/07/2017
5.10
 1,899,722 4.85 5.10 4.85 1,000 0 0.0
04/07/2017
4.85
 1,852,480 4.79 4.88 4.73 0 0 0
03/07/2017
4.79
 3,179,478 4.45 4.82 4.45 1,300 0 0.0
30/06/2017
4.45
 1,632,860 4.51 4.57 4.35 0 0 0
29/06/2017
4.51
 2,460,096 4.29 4.54 4.29 2,000 0 0.0
28/06/2017
4.29
 1,284,711 4.23 4.29 4.20 0 0 0
27/06/2017
4.23
 1,442,150 4.26 4.32 4.20 0 0 0
26/06/2017
4.26
 1,345,700 4.17 4.32 4.14 0 0 0
23/06/2017
4.17
 1,125,427 4.17 4.20 4.07 0 0 0
22/06/2017
4.17
 1,669,410 4.10 4.26 4.14 0 0 0
21/06/2017
4.10
 3,314,296 4.29 4.35 4.01 5,600 2,000 0.1
20/06/2017
4.29
 1,861,130 4.26 4.42 4.20 1,500 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |