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)
29/08/2016
1.74
 173,800 1.74 1.77 1.74 500 8,000 -0.0
26/08/2016
1.74
 428,100 1.77 1.79 1.74 4,000 0 0.0
25/08/2016
1.77
 93,100 1.79 1.79 1.77 0 0 0
24/08/2016
1.79
 60,600 1.79 1.79 1.79 5,000 0 0.0
23/08/2016
1.79
 103,900 1.82 1.82 1.79 0 0 0
22/08/2016
1.82
 222,750 1.79 1.82 1.74 0 0 0
19/08/2016
1.79
 108,359 1.85 1.85 1.79 0 0 0
18/08/2016
1.85
 36,800 1.85 1.85 1.82 0 0 0
17/08/2016
1.85
 60,500 1.85 1.85 1.82 0 0 0
16/08/2016
1.85
 283,688 1.85 1.85 1.82 0 1,300 -0.0
15/08/2016
1.85
 43,200 1.82 1.85 1.82 0 0 0
12/08/2016
1.82
 106,800 1.88 1.88 1.79 0 0 0
11/08/2016
1.88
 49,300 1.88 1.88 1.82 0 0 0
10/08/2016
1.88
 160,510 1.85 1.88 1.82 100 100 0
09/08/2016
1.85
 80,900 1.85 1.85 1.82 0 0 0
08/08/2016
1.85
 198,300 1.85 1.85 1.82 0 0 0
05/08/2016
1.85
 182,242 1.88 1.88 1.85 0 0 0
04/08/2016
1.88
 349,621 1.85 1.91 1.88 273,100 0 1.8
03/08/2016
1.85
 249,000 1.88 1.88 1.85 194,200 0 1.3
02/08/2016
1.88
 372,474 1.85 1.88 1.82 91,500 0 0.6
01/08/2016
1.85
 97,870 1.85 1.88 1.85 400 0 0.0
29/07/2016
1.85
 224,200 1.85 1.91 1.85 0 0 0
28/07/2016
1.85
 114,890 1.88 1.91 1.85 0 0 0
27/07/2016
1.88
 93,700 1.91 1.94 1.88 0 0 0
26/07/2016
1.91
 188,870 1.94 1.94 1.85 0 0 0
25/07/2016
1.94
 330,611 1.94 1.97 1.94 212,400 0 1.4
22/07/2016
1.94
 455,500 1.94 1.94 1.88 336,000 0 2.2
21/07/2016
1.94
 233,700 1.94 1.94 1.91 0 0 0
20/07/2016
1.94
 91,700 1.97 1.97 1.91 0 0 0
19/07/2016
1.97
 376,300 1.97 2.00 1.94 7,500 0 0.1
18/07/2016
1.97
 391,200 2.00 2.00 1.91 0 0 0
15/07/2016
2.00
 224,700 2.00 2.00 1.97 170,900 0 1.2
14/07/2016
2.00
 494,100 2.03 2.06 1.97 81,500 0 0.6
13/07/2016
2.03
 1,161,100 1.91 2.08 1.91 197,300 0 1.4
12/07/2016
1.91
 411,900 1.85 1.94 1.82 200,900 0 1.3
11/07/2016
1.85
 294,700 1.91 1.97 1.85 0 0 0
08/07/2016
1.91
 406,210 1.97 1.97 1.91 0 200 -0.0
07/07/2016
1.97
 457,600 1.97 1.97 1.91 0 0 0
06/07/2016
1.97
 353,900 1.97 2.00 1.91 2,400 5,000 -0.0
05/07/2016
1.97
 696,600 1.94 2.06 1.94 200 0 0.0
04/07/2016
1.94
 373,000 1.77 1.94 1.77 0 0 0
01/07/2016
1.77
 89,600 1.77 1.77 1.74 0 0 0
30/06/2016
1.77
 143,700 1.79 1.79 1.77 0 0 0
29/06/2016
1.79
 109,800 1.79 1.82 1.77 0 0 0
28/06/2016
1.79
 98,400 1.77 1.79 1.77 67,000 0 0.4
27/06/2016
1.77
 372,800 1.77 1.77 1.71 239,300 1,000 1.4
24/06/2016
1.77
 840,600 1.85 1.85 1.68 0 5,000 -0.0
23/06/2016
1.85
 58,220 1.85 1.88 1.85 0 1,000 -0.0
22/06/2016
1.85
 144,370 1.88 1.88 1.85 0 0 0
21/06/2016
1.88
 163,400 1.88 1.91 1.85 0 0 0
20/06/2016
1.88
 115,100 1.88 1.88 1.88 0 0 0
17/06/2016
1.88
 541,800 1.88 1.91 1.88 212,600 0 1.4
16/06/2016
1.88
 344,130 1.88 1.91 1.88 131,000 0 0.9
15/06/2016
1.88
 179,200 1.91 1.91 1.88 0 0 0
14/06/2016
1.91
 275,500 1.91 1.94 1.88 0 0 0
13/06/2016
1.91
 55,800 1.94 1.94 1.88 0 0 0
10/06/2016
1.94
 134,500 1.94 1.97 1.91 0 0 0
09/06/2016
1.94
 414,600 1.94 1.97 1.88 0 15,000 -0.1
08/06/2016
1.94
 200,000 1.91 1.94 1.88 66,800 0 0.4
07/06/2016
1.91
 284,000 1.88 1.91 1.85 0 0 0
06/06/2016
1.88
 185,700 1.91 1.91 1.88 1,300 0 0.0
03/06/2016
1.91
 172,900 1.94 1.94 1.91 0 0 0
02/06/2016
1.94
 192,600 1.88 1.94 1.88 0 0 0
01/06/2016
1.88
 132,300 1.88 1.91 1.88 1,000 0 0.0
31/05/2016
1.88
 139,600 1.88 1.91 1.88 0 0 0
30/05/2016
1.88
 606,700 1.88 1.94 1.88 0 0 0
27/05/2016
1.88
 126,300 1.82 1.88 1.82 200 0 0.0
26/05/2016
1.82
 160,430 1.85 1.85 1.82 0 0 0
25/05/2016
1.85
 265,500 1.88 1.91 1.85 0 0 0
24/05/2016
1.88
 97,400 1.88 1.91 1.88 0 0 0
23/05/2016
1.88
 305,800 1.91 1.91 1.88 0 500 -0.0
20/05/2016
1.91
 146,400 1.91 1.94 1.88 0 0 0
19/05/2016
1.91
 97,810 1.94 1.97 1.91 0 0 0
18/05/2016
1.94
 157,730 1.94 1.94 1.91 0 0 0
17/05/2016
1.94
 267,000 1.94 1.94 1.91 0 0 0
16/05/2016
1.94
 91,400 1.94 1.94 1.91 0 0 0
13/05/2016
1.94
 119,900 1.97 1.97 1.91 0 0 0
12/05/2016
1.97
 206,210 1.94 1.97 1.91 0 0 0
11/05/2016
1.94
 133,320 1.94 1.94 1.91 0 0 0
10/05/2016
1.94
 178,400 1.94 1.97 1.91 0 0 0
09/05/2016
1.94
 133,000 1.97 2.00 1.94 0 0 0
06/05/2016
1.97
 310,350 1.97 2.03 1.97 0 0 0
05/05/2016
1.97
 237,300 1.97 2.03 1.97 0 0 0
04/05/2016
1.97
 262,560 1.97 2.00 1.94 0 0 0
29/04/2016
1.97
 105,000 1.97 2.00 1.97 19,000 0 0.1
28/04/2016
1.97
 306,300 2.00 2.00 1.97 51,000 0 0.3
27/04/2016
2.00
 192,000 2.00 2.03 1.97 37,000 0 0.3
26/04/2016
2.00
 213,310 2.00 2.03 2.00 8,000 0 0.1
25/04/2016
2.00
 323,000 2.06 2.08 2.00 0 0 0
22/04/2016
2.06
 84,400 2.03 2.06 2.03 13,000 0 0.1
21/04/2016
2.03
 356,000 2.06 2.08 2.03 10,000 0 0.1
20/04/2016
2.06
 177,500 2.06 2.06 2.03 32,000 0 0.2
19/04/2016
2.06
 305,300 2.11 2.11 2.03 60,000 0 0.4
15/04/2016
2.11
 1,049,472 2.06 2.11 2.03 521,000 2,100 3.7
14/04/2016
2.06
 970,710 2.06 2.08 2.03 598,400 200 4.2
13/04/2016
2.06
 647,410 2.00 2.06 2.00 471,000 0 3.3
12/04/2016
2.00
 196,400 2.03 2.03 2.00 0 0 0
11/04/2016
2.03
 511,200 2.03 2.08 2.03 0 0 0
08/04/2016
2.03
 453,400 2.00 2.06 1.97 85,200 0 0.6
07/04/2016
2.00
 230,300 2.00 2.03 1.97 44,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |