CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

13.90
-0.10
(-0.71%)
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) 		-1.70 -10.83% 145,806,000 -20,435,432 -296.3
14
15.70
14
2 tháng
(2024-09-13) 		-0.80 -5.41% 330,311,800 -30,132,424 -449.1
14
16.20
14
3 tháng
(2024-08-14) 		-1.50 -9.68% 523,827,100 -36,042,904 -543.1
14
16.80
14
6 tháng
(2024-05-16) 		-5.40 -27.84% 1,272,138,000 -43,721,259 -678.2
14
19.60
14
12 tháng
(2023-11-20) 		-4 -22.22% 3,924,882,300 -77,706,706 -1,306.5
14
21.20
14
24 tháng
(2022-11-23) 		7.20 105.88% 9,223,317,722 -15,683,464 -456.1
6.80
21.20
14
36 tháng
(2021-11-29) 		-14.74 -51.28% 11,322,397,843 -33,150,708 -626.0
5.40
28.74
14
60 tháng
(2019-12-09) 		10.52 302.58% 13,690,471,315 -40,426,184 -638.8
2.50
29.21
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2017
2.43
 1,246,850 2.43 2.58 2.43 0 3,000 -0.0
10/04/2017
2.43
 2,192,251 2.23 2.43 2.20 485,000 0 4.0
07/04/2017
2.23
 618,000 2.29 2.29 2.20 0 2,000 -0.0
05/04/2017
2.29
 549,370 2.29 2.32 2.26 50,000 0 0.4
04/04/2017
2.29
 827,940 2.32 2.34 2.26 0 0 0
03/04/2017
2.32
 453,120 2.34 2.37 2.29 0 0 0
31/03/2017
2.34
 1,092,191 2.40 2.40 2.32 0 0 0
30/03/2017
2.40
 541,400 2.43 2.46 2.37 2,000 0 0.0
29/03/2017
2.43
 852,700 2.43 2.43 2.34 2,000 0 0.0
28/03/2017
2.43
 797,920 2.37 2.46 2.37 1,000 0 0.0
27/03/2017
2.37
 1,470,300 2.34 2.43 2.32 300,000 0 2.5
24/03/2017
2.34
 725,441 2.34 2.40 2.32 0 1,500 -0.0
23/03/2017
2.34
 549,300 2.32 2.37 2.26 0 0 0
22/03/2017
2.32
 2,203,511 2.26 2.40 2.23 1,000,000 10,000 8.0
21/03/2017
2.26
 1,146,229 2.23 2.26 2.17 283,000 0 2.2
20/03/2017
2.23
 975,410 2.26 2.34 2.20 3,000 0 0.0
17/03/2017
2.26
 679,670 2.23 2.32 2.23 43,000 4,000 0.3
16/03/2017
2.23
 1,670,529 2.06 2.26 2.03 410,000 13,400 3.0
15/03/2017
2.06
 719,960 2.06 2.08 2.03 0 9,000 -0.1
14/03/2017
2.06
 1,863,143 1.94 2.11 1.91 457,800 2,600 3.1
13/03/2017
1.94
 545,839 1.94 1.97 1.88 0 0 0
10/03/2017
1.94
 696,500 1.91 1.94 1.88 338,100 0 2.2
09/03/2017
1.91
 413,551 1.88 1.94 1.91 0 0 0
08/03/2017
1.88
 526,900 1.94 1.94 1.88 0 0 0
07/03/2017
1.94
 383,400 1.88 1.94 1.85 0 0 0
06/03/2017
1.88
 663,356 1.91 1.94 1.85 0 0 0
03/03/2017
1.91
 406,600 1.94 1.94 1.88 0 0 0
02/03/2017
1.94
 414,600 1.94 1.94 1.88 0 0 0
01/03/2017
1.94
 795,300 1.94 1.94 1.85 0 0 0
28/02/2017
1.94
 931,835 1.94 2.03 1.94 0 0 0
27/02/2017
1.94
 844,323 1.79 1.97 1.77 0 1,000 -0.0
24/02/2017
1.79
 498,550 1.82 1.82 1.77 0 0 0
23/02/2017
1.82
 726,490 1.85 1.88 1.79 0 3,000 -0.0
22/02/2017
1.85
 1,683,586 1.71 1.85 1.71 0 0 0
21/02/2017
1.71
 1,114,590 1.59 1.74 1.59 0 0 0
20/02/2017
1.59
 294,210 1.56 1.59 1.56 0 0 0
17/02/2017
1.56
 365,010 1.56 1.56 1.53 0 0 0
16/02/2017
1.56
 358,010 1.53 1.62 1.53 0 0 0
15/02/2017
1.53
 557,960 1.56 1.56 1.53 0 0 0
14/02/2017
1.56
 320,536 1.53 1.59 1.53 0 0 0
13/02/2017
1.53
 352,240 1.53 1.56 1.53 0 0 0
10/02/2017
1.53
 185,600 1.56 1.56 1.53 0 0 0
09/02/2017
1.56
 101,810 1.53 1.56 1.53 0 0 0
08/02/2017
1.53
 523,900 1.48 1.56 1.51 3,000 0 0.0
07/02/2017
1.48
 469,406 1.48 1.51 1.45 0 0 0
06/02/2017
1.48
 327,400 1.45 1.51 1.45 0 0 0
03/02/2017
1.45
 66,500 1.42 1.45 1.42 0 0 0
02/02/2017
1.42
 140,700 1.45 1.45 1.39 0 0 0
25/01/2017
1.45
 134,200 1.42 1.45 1.42 0 0 0
24/01/2017
1.42
 22,800 1.45 1.45 1.39 0 0 0
23/01/2017
1.45
 90,100 1.42 1.45 1.42 0 0 0
20/01/2017
1.42
 141,800 1.42 1.42 1.39 0 0 0
19/01/2017
1.42
 65,600 1.42 1.42 1.39 0 0 0
18/01/2017
1.42
 206,300 1.42 1.45 1.42 0 0 0
17/01/2017
1.42
 150,700 1.45 1.45 1.42 0 0 0
16/01/2017
1.45
 104,900 1.45 1.48 1.42 1,000 0 0.0
13/01/2017
1.45
 300,420 1.45 1.48 1.42 0 0 0
12/01/2017
1.45
 251,430 1.45 1.48 1.42 0 0 0
11/01/2017
1.45
 94,300 1.48 1.48 1.45 0 0 0
10/01/2017
1.48
 372,920 1.45 1.59 1.45 0 3,100 -0.0
09/01/2017
1.45
 1,135,914 1.33 1.45 1.33 0 0 0
06/01/2017
1.33
 159,210 1.36 1.36 1.33 0 0 0
05/01/2017
1.36
 146,400 1.36 1.39 1.36 0 0 0
04/01/2017
1.36
 92,060 1.36 1.39 1.36 0 0 0
03/01/2017
1.36
 97,900 1.33 1.39 1.33 0 0 0
30/12/2016
1.33
 45,100 1.36 1.36 1.33 0 0 0
29/12/2016
1.36
 40,600 1.33 1.36 1.30 0 0 0
28/12/2016
1.33
 6,770 1.33 1.33 1.30 0 0 0
27/12/2016
1.33
 53,860 1.33 1.33 1.30 0 0 0
26/12/2016
1.33
 24,900 1.33 1.36 1.33 0 0 0
23/12/2016
1.33
 26,010 1.30 1.33 1.30 0 0 0
22/12/2016
1.30
 122,900 1.36 1.36 1.30 0 0 0
21/12/2016
1.36
 207,600 1.36 1.39 1.33 0 0 0
20/12/2016
1.36
 68,600 1.39 1.39 1.36 0 0 0
19/12/2016
1.39
 255,621 1.33 1.39 1.33 0 0 0
16/12/2016
1.33
 112,900 1.33 1.36 1.33 0 0 0
15/12/2016
1.33
 40,070 1.33 1.33 1.30 0 0 0
14/12/2016
1.33
 122,300 1.27 1.36 1.30 0 0 0
13/12/2016
1.27
 209,700 1.39 1.39 1.27 0 0 0
12/12/2016
1.39
 102,100 1.45 1.45 1.39 0 0 0
09/12/2016
1.45
 278,800 1.45 1.45 1.39 0 0 0
08/12/2016
1.45
 222,000 1.45 1.45 1.42 0 0 0
07/12/2016
1.45
 310,200 1.42 1.45 1.39 0 0 0
06/12/2016
1.42
 285,215 1.51 1.51 1.42 0 24,800 -0.1
05/12/2016
1.51
 155,210 1.51 1.51 1.48 0 200 -0.0
02/12/2016
1.51
 114,700 1.53 1.53 1.51 0 0 0
01/12/2016
1.53
 70,040 1.51 1.53 1.51 0 0 0
30/11/2016
1.51
 113,310 1.51 1.53 1.48 0 0 0
29/11/2016
1.51
 230,700 1.53 1.53 1.51 0 0 0
28/11/2016
1.53
 271,527 1.51 1.53 1.51 0 27 -0.0
25/11/2016
1.51
 96,300 1.51 1.53 1.51 0 0 0
24/11/2016
1.51
 265,000 1.56 1.56 1.51 10,000 0 0.1
23/11/2016
1.56
 272,400 1.53 1.56 1.51 0 0 0
22/11/2016
1.53
 57,500 1.51 1.53 1.51 0 0 0
21/11/2016
1.51
 398,400 1.51 1.56 1.51 0 0 0
18/11/2016
1.51
 343,748 1.51 1.53 1.51 1,000 0 0.0
17/11/2016
1.51
 26,515 1.53 1.53 1.51 0 0 0
16/11/2016
1.53
 216,500 1.51 1.56 1.51 0 0 0
15/11/2016
1.51
 67,600 1.51 1.53 1.51 0 0 0
14/11/2016
1.51
 815,110 1.53 1.53 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |