CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.60
0.40
(3.57%)
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) 		-2.10 -15.79% 102,970,900 -7,666,582 -97.4
11.20
13.30
11.20
2 tháng
(2024-11-15) 		-2 -15.15% 227,659,227 -14,857,518 -192.2
11.20
13.90
11.20
3 tháng
(2024-10-16) 		-4 -26.32% 368,534,828 -35,380,830 -488.6
11.20
15.40
11.20
6 tháng
(2024-07-18) 		-6 -34.88% 957,488,341 -51,036,994 -736.5
11.20
17.80
11.20
12 tháng
(2024-01-22) 		-7.40 -39.78% 3,245,455,899 -75,098,576 -1,167.7
11.20
21.20
11.20
24 tháng
(2023-01-27) 		1.50 15.46% 8,595,455,009 -35,684,271 -680.6
8
21.20
11.20
36 tháng
(2022-02-07) 		-10.38 -48.10% 11,231,815,001 -47,024,970 -797.5
5.40
23.42
11.20
60 tháng
(2020-02-10) 		8.03 253.81% 13,908,245,017 -53,613,267 -801.7
2.50
29.21
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
16.80
 10,203,040 18.30 18.30 16.50 86,054 74,400 0.2
22/08/2024
16.70
 11,021,875 14.90 16.70 14.90 190,700 294,100 -1.9
21/08/2024
16.50
 9,951,200 16.20 16.50 16 197,500 0 3.2
20/08/2024
16.10
 9,379,449 15.90 16.30 15.70 331,900 9,000 5.2
19/08/2024
15.90
 9,406,811 16.20 16.40 15.10 130,272 161,925 -0.8
16/08/2024
16.20
 18,160,423 15.20 16.30 15.20 92,000 27,600 1.0
15/08/2024
15.20
 4,331,890 15.50 15.60 15.20 26,000 22,300 0.1
14/08/2024
15.50
 10,001,878 14.40 15.90 14.40 149,800 162,100 -0.2
13/08/2024
15.40
 6,986,563 15.20 15.70 15 11,400 200 0.2
12/08/2024
15.60
 5,479,036 14.10 15.60 14.10 296 39,300 -0.6
09/08/2024
15.30
 13,797,224 14.60 15.40 14.60 152,300 67,700 1.3
08/08/2024
14.60
 9,928,723 13.30 15.10 13.30 27,700 449,400 -6.3
07/08/2024
14.60
 6,606,592 14.60 14.80 14.40 11,300 353,000 -5.0
06/08/2024
14.60
 11,128,710 14.10 14.80 13.80 57,300 66,790 -0.1
05/08/2024
14.10
 14,251,853 15.40 15.40 14.10 17,200 393,200 -5.6
02/08/2024
15.40
 11,175,734 14.70 15.80 14 376,507 14,800 5.4
01/08/2024
15.10
 27,172,434 16.20 16.40 14.90 395,400 233,700 2.4
31/07/2024
16.20
 6,022,964 16.40 16.70 16.20 5,000 11,300 -0.1
30/07/2024
16.40
 7,427,057 16.40 16.80 15.50 750 381,900 -6.3
29/07/2024
16.70
 3,776,688 16.80 17.10 16.70 1,800 17,165 -0.3
26/07/2024
16.80
 4,692,326 16.60 16.90 16.60 0 0 0
25/07/2024
16.60
 8,149,365 15.90 16.90 15.90 103,045 186,500 -1.4
24/07/2024
17
 11,586,513 16.90 17.10 16.60 273,800 137,400 2.3
23/07/2024
17.10
 7,129,678 17.80 17.80 17.10 1,413 395,300 -6.9
22/07/2024
17.80
 19,933,975 17.40 17.90 17.30 473,952 381,000 1.6
19/07/2024
17.30
 13,787,005 15.50 17.50 15.50 221,700 41,200 3.1
18/07/2024
17.20
 6,119,164 17.10 17.30 16.80 117,200 35,800 1.4
17/07/2024
17.10
 11,664,026 17.50 17.70 16.80 27,700 335,800 -5.4
16/07/2024
17.40
 7,383,534 16.30 17.70 15.80 173,340 8,100 2.9
15/07/2024
17.50
 4,722,380 17.30 17.70 17.30 30,654 5,000 0.5
12/07/2024
17.50
 3,931,265 17.70 17.80 17.40 800 0 0.0
11/07/2024
17.60
 7,446,943 15.80 17.80 15.80 199,750 200 3.5
10/07/2024
17.50
 6,062,043 16.50 17.80 16.30 200 50,400 -0.9
09/07/2024
17.70
 10,817,509 17.40 17.80 17.30 174,900 5,900 3.0
08/07/2024
17.40
 8,753,767 17.70 17.80 17.40 72,500 11,590 1.1
05/07/2024
17.60
 6,715,827 17.70 17.80 17.40 0 22,600 -0.4
04/07/2024
17.70
 8,422,474 17.50 18.10 17.40 0 8,800 -0.2
03/07/2024
17.60
 11,593,598 15.60 17.80 15.60 0 131,700 -2.3
02/07/2024
17.30
 3,814,767 17 17.40 16.70 5,000 26,437 -0.4
01/07/2024
17.10
 4,831,669 16.50 17.10 15.60 75,900 426,749 -5.9
28/06/2024
16.80
 15,762,987 15.60 17.40 15.60 51,700 2,887,549 -48.3
27/06/2024
17.30
 6,506,400 17.30 17.40 17.10 0 28,800 -0.5
26/06/2024
17.30
 7,786,838 17.30 17.70 17.10 122,300 134,762 -0.2
25/06/2024
17.50
 7,335,273 16 17.70 15.70 294,200 136,762 2.7
24/06/2024
17.40
 27,198,979 16.40 18.30 16.40 6,100 124,600 -2.1
21/06/2024
18.20
 7,303,695 18.10 18.40 18 39,690 844,800 -14.7
20/06/2024
18.20
 11,663,359 18.20 18.60 18 100 111,200 -2.0
19/06/2024
18.40
 10,267,017 18.50 18.70 18.30 42,900 670,125 -11.6
18/06/2024
18.50
 7,069,500 16.70 18.70 16.70 16,800 60,600 -0.8
17/06/2024
18.50
 12,704,188 17.20 18.80 17.20 118,200 75,900 0.8
14/06/2024
18.70
 19,216,020 18.80 19.70 18.70 53,800 347,100 -5.7
13/06/2024
19.40
 14,146,823 19.50 19.80 19.40 48,500 147,274 -1.9
12/06/2024
19.50
 18,429,021 18 19.60 17.60 881,178 140,269 14.4
11/06/2024
19.20
 17,178,818 18.70 19.20 18.70 322,300 184,325 2.6
10/06/2024
18.70
 15,256,192 18.60 19.10 18.30 32,357 1,288,911 -23.6
07/06/2024
18.60
 6,800,678 18.60 18.90 18.50 0 0 0
06/06/2024
18.60
 8,862,364 18.50 18.80 18.50 0 0 0
05/06/2024
18.50
 11,719,462 18.50 19 18.40 800 0 0.0
04/06/2024
18.60
 9,014,780 18.70 19 18.60 900 10,500 -0.2
03/06/2024
18.70
 10,628,723 18.20 18.80 18.20 409,611 0 7.6
31/05/2024
18.20
 6,665,773 18.30 18.50 18.20 0 56,400 -1.0
30/05/2024
18.30
 20,830,090 18.50 18.50 18 0 0 0
29/05/2024
18.50
 9,779,051 18.50 19 18.50 0 32,764 -0.6
28/05/2024
18.80
 9,420,066 18.60 18.90 18.50 40,800 49,200 -0.2
27/05/2024
18.50
 9,030,299 16.80 18.70 16.80 58,979 67,261 -0.2
24/05/2024
18.60
 30,502,358 19.40 19.40 18.30 3,251 14,200 -0.2
23/05/2024
19.40
 21,248,924 19.10 19.40 18.90 10,070 174,500 -3.1
22/05/2024
19.30
 28,434,226 17.60 19.90 17.60 78,700 9,000 1.4
21/05/2024
19.50
 18,397,598 17.70 19.70 17.70 16,500 1,000 0.3
20/05/2024
19.60
 19,644,746 19.70 20 19.60 164,500 1,272,000 -21.9
17/05/2024
19.60
 18,311,145 19.40 19.80 19.30 800 53,230 -1.0
16/05/2024
19.40
 20,071,168 19.50 19.90 19.30 6,660 44,200 -0.7
15/05/2024
19.40
 22,611,868 19.20 19.70 19.10 100,100 29,900 1.4
14/05/2024
19.20
 18,773,535 19 19.40 18.80 964,751 40,149 17.8
13/05/2024
19
 11,067,444 19.20 19.20 18.80 0 40,900 -0.8
10/05/2024
19
 19,328,553 19 19.20 18.60 750,300 0 14.1
09/05/2024
18.80
 15,600,868 19.10 19.30 18.70 3,100 775,300 -14.6
08/05/2024
19
 24,629,605 18.80 19.30 18.50 1,000 140,779 -2.6
07/05/2024
18.80
 13,398,211 19 19 18.60 10,300 210,249 -3.8
06/05/2024
18.80
 24,460,632 18.30 19 18.20 535,200 20,200 9.6
03/05/2024
18.20
 12,955,428 18.20 18.70 18.10 200 88,900 -1.7
02/05/2024
18.20
 10,885,550 18.30 18.50 18 3,000 261,800 -4.7
26/04/2024
18.30
 15,190,042 18.20 18.70 18.10 21,500 70,412 -0.9
25/04/2024
18.70
 15,203,995 18.60 18.70 18.20 2,100 636,500 -11.7
24/04/2024
18.60
 23,529,347 17.50 18.80 16.20 96,400 683,900 -10.8
23/04/2024
17.90
 17,849,311 18.40 18.60 17.50 141,512 265,300 -2.3
22/04/2024
18.40
 24,252,185 18 18.90 17.60 321,900 227,200 1.7
19/04/2024
17.40
 44,790,623 16.80 18.60 16.80 1,215,100 1,881,547 -12.8
17/04/2024
18.60
 20,102,153 19.10 19.60 18.60 265,400 669,500 -7.8
16/04/2024
19.30
 38,201,121 19 19.40 18.60 578,600 151,600 8.2
15/04/2024
19
 50,495,135 20.80 21.40 19 1,878,000 661,000 23.0
12/04/2024
20.80
 29,052,672 20.10 20.90 19.80 147,600 18,810 2.7
11/04/2024
20.10
 19,549,798 19.70 20.30 19.40 411,200 66,100 7.0
10/04/2024
19.80
 11,612,702 20.10 20.30 19.70 1,400 275,100 -5.5
09/04/2024
20.20
 19,822,622 19.50 20.20 19.40 627,300 247,963 7.5
08/04/2024
19.50
 15,242,040 19.80 20 19.50 1,300 375,000 -7.4
05/04/2024
19.80
 27,480,207 20.30 20.40 19.80 9,900 803,200 -15.9
04/04/2024
20.40
 20,892,897 20.30 20.90 20.30 57,100 60,200 -0.1
03/04/2024
20.80
 23,464,149 21.30 21.50 20.40 364,000 279,100 1.8
02/04/2024
21.20
 32,148,622 20.30 21.40 19.90 468,400 325,210 2.8

Chính sách bảo mật | Điều khoản sử dụng |