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)
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
11/11/2016
1.53
 47,800 1.53 1.56 1.53 0 0 0
10/11/2016
1.53
 37,800 1.51 1.56 1.51 0 0 0
09/11/2016
1.51
 169,700 1.56 1.56 1.48 0 0 0
08/11/2016
1.56
 67,500 1.53 1.56 1.53 0 0 0
07/11/2016
1.53
 80,000 1.51 1.53 1.51 0 0 0
04/11/2016
1.51
 110,600 1.53 1.53 1.51 0 0 0
03/11/2016
1.53
 45,602 1.56 1.56 1.51 0 0 0
02/11/2016
1.56
 102,900 1.56 1.56 1.53 0 0 0
01/11/2016
1.56
 182,503 1.51 1.59 1.51 1,000 0 0.0
31/10/2016
1.51
 176,142 1.53 1.56 1.51 0 0 0
28/10/2016
1.53
 109,820 1.53 1.53 1.51 1,000 0 0.0
27/10/2016
1.53
 252,900 1.56 1.56 1.51 0 500 -0.0
26/10/2016
1.56
 165,800 1.56 1.59 1.53 1,000 0 0.0
25/10/2016
1.56
 201,100 1.59 1.59 1.56 0 0 0
24/10/2016
1.59
 318,800 1.62 1.62 1.59 100 0 0.0
21/10/2016
1.62
 327,500 1.65 1.65 1.59 0 0 0
20/10/2016
1.65
 250,600 1.65 1.71 1.65 0 0 0
19/10/2016
1.65
 417,342 1.62 1.68 1.59 0 0 0
18/10/2016
1.62
 59,800 1.62 1.62 1.59 0 0 0
17/10/2016
1.62
 242,100 1.62 1.65 1.62 0 0 0
14/10/2016
1.62
 441,100 1.59 1.65 1.59 0 0 0
13/10/2016
1.59
 253,442 1.56 1.59 1.53 0 0 0
12/10/2016
1.56
 246,510 1.56 1.59 1.51 0 0 0
11/10/2016
1.56
 370,980 1.56 1.56 1.51 0 5,000 -0.0
10/10/2016
1.56
 349,600 1.56 1.56 1.53 0 0 0
07/10/2016
1.56
 299,930 1.62 1.62 1.56 0 0 0
06/10/2016
1.62
 1,184,200 1.56 1.68 1.56 5,000 0 0.0
05/10/2016
1.56
 345,600 1.56 1.59 1.53 0 0 0
04/10/2016
1.56
 118,700 1.53 1.59 1.53 0 0 0
03/10/2016
1.53
 296,400 1.53 1.59 1.53 0 2,400 -0.0
30/09/2016
1.53
 126,200 1.56 1.56 1.51 0 0 0
29/09/2016
1.56
 193,700 1.59 1.59 1.56 0 0 0
28/09/2016
1.59
 213,200 1.56 1.62 1.56 0 0 0
27/09/2016
1.56
 168,900 1.56 1.59 1.56 0 0 0
26/09/2016
1.56
 176,910 1.62 1.62 1.56 0 0 0
23/09/2016
1.62
 258,700 1.65 1.65 1.62 0 0 0
22/09/2016
1.65
 284,100 1.65 1.68 1.62 0 0 0
21/09/2016
1.65
 115,600 1.62 1.65 1.62 0 0 0
20/09/2016
1.62
 145,807 1.68 1.68 1.62 7 0 0.0
19/09/2016
1.68
 211,920 1.62 1.68 1.62 20 0 0.0
16/09/2016
1.62
 122,900 1.65 1.65 1.59 0 0 0
15/09/2016
1.65
 51,000 1.68 1.68 1.65 0 0 0
14/09/2016
1.68
 277,900 1.74 1.74 1.68 1,000 0 0.0
13/09/2016
1.74
 155,400 1.74 1.74 1.71 0 0 0
12/09/2016
1.74
 171,100 1.77 1.79 1.71 900 0 0.0
09/09/2016
1.77
 1,335,100 1.71 1.82 1.74 500,000 0 3.0
08/09/2016
1.71
 300,400 1.71 1.74 1.68 0 0 0
07/09/2016
1.71
 88,500 1.74 1.74 1.71 0 0 0
06/09/2016
1.74
 40,200 1.74 1.77 1.74 0 0 0
05/09/2016
1.74
 267,600 1.71 1.77 1.68 5,000 0 0.0
01/09/2016
1.71
 335,900 1.71 1.74 1.71 10,000 0 0.1
31/08/2016
1.71
 47,900 1.71 1.74 1.71 10,000 0 0.1
30/08/2016
1.71
 105,000 1.74 1.74 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |