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)
06/04/2016
2.00
 273,900 2.00 2.00 1.97 0 0 0
05/04/2016
2.00
 295,600 1.97 2.00 1.94 0 0 0
04/04/2016
1.97
 140,200 1.94 1.97 1.94 0 0 0
01/04/2016
1.94
 335,320 1.94 1.97 1.91 56,100 0 0.4
31/03/2016
1.94
 94,200 2.03 2.03 1.94 14,500 0 0.1
30/03/2016
2.03
 322,950 2.00 2.03 1.97 61,000 0 0.4
29/03/2016
2.00
 427,610 2.03 2.03 1.97 76,400 0 0.5
28/03/2016
2.03
 104,700 2.00 2.03 2.00 0 0 0
25/03/2016
2.00
 402,800 2.03 2.03 2.00 0 0 0
24/03/2016
2.03
 824,576 2.08 2.11 2.03 0 0 0
23/03/2016
2.08
 317,200 2.06 2.08 2.06 5,800 0 0.0
22/03/2016
2.06
 497,996 2.08 2.08 2.03 47,500 0 0.3
21/03/2016
2.08
 922,600 2.11 2.14 2.06 0 0 0
18/03/2016
2.11
 810,400 2.11 2.14 2.08 0 0 0
17/03/2016
2.11
 510,600 2.11 2.17 2.11 47,000 0 0.3
16/03/2016
2.11
 673,400 2.11 2.14 2.08 2,400 0 0.0
15/03/2016
2.11
 224,800 2.14 2.17 2.11 0 0 0
14/03/2016
2.14
 709,100 2.11 2.17 2.14 0 0 0
11/03/2016
2.11
 155,100 2.14 2.14 2.08 0 0 0
10/03/2016
2.14
 425,500 2.08 2.14 2.08 0 0 0
09/03/2016
2.08
 87,400 2.08 2.11 2.08 0 0 0
08/03/2016
2.08
 111,200 2.08 2.11 2.06 0 0 0
07/03/2016
2.08
 408,230 2.08 2.11 2.06 33,000 0 0.2
04/03/2016
2.08
 140,800 2.08 2.11 2.08 14,400 0 0.1
03/03/2016
2.08
 163,300 2.14 2.14 2.08 0 0 0
02/03/2016
2.14
 190,735 2.11 2.17 2.11 0 0 0
01/03/2016
2.11
 217,800 2.11 2.14 2.11 19,000 0 0.1
29/02/2016
2.11
 276,200 2.14 2.14 2.06 0 0 0
26/02/2016
2.14
 117,700 2.08 2.14 2.08 20,000 0 0.1
25/02/2016
2.08
 405,300 2.17 2.17 2.08 0 0 0
24/02/2016
2.17
 333,100 2.14 2.17 2.11 0 0 0
23/02/2016
2.14
 451,700 2.17 2.20 2.11 0 0 0
22/02/2016
2.17
 845,700 2.11 2.17 2.08 0 0 0
19/02/2016
2.11
 195,700 2.11 2.11 2.08 0 0 0
18/02/2016
2.11
 150,400 2.11 2.11 2.08 0 0 0
17/02/2016
2.11
 259,000 2.08 2.14 2.08 0 0 0
16/02/2016
2.08
 341,800 2.06 2.08 2.03 59,000 0 0.4
15/02/2016
2.06
 285,400 2.06 2.06 2.00 0 0 0
05/02/2016
2.06
 200,100 2.00 2.06 1.94 39,600 0 0.3
04/02/2016
2.00
 67,400 1.97 2.03 1.97 3,000 0 0.0
03/02/2016
1.97
 285,800 1.97 2.00 1.94 0 0 0
02/02/2016
1.97
 571,700 2.03 2.06 1.97 0 0 0
01/02/2016
2.03
 446,200 2.00 2.03 2.00 75,000 0 0.5
29/01/2016
2.00
 565,500 1.97 2.03 1.97 0 0 0
28/01/2016
1.97
 417,200 1.97 2.03 1.94 0 0 0
27/01/2016
1.97
 567,800 1.91 2.00 1.91 0 0 0
26/01/2016
1.91
 470,000 2.00 2.00 1.88 0 0 0
25/01/2016
2.00
 543,100 1.88 2.00 1.91 0 0 0
22/01/2016
1.88
 810,700 1.82 1.91 1.79 0 0 0
21/01/2016
1.82
 961,000 1.91 1.94 1.79 0 0 0
20/01/2016
1.91
 386,300 1.94 1.97 1.88 63,000 0 0.4
19/01/2016
1.94
 1,009,934 1.88 1.94 1.85 0 259,500 -1.7
18/01/2016
1.88
 1,845,700 1.97 1.97 1.79 0 80,000 -0.5
15/01/2016
1.97
 272,500 2.00 2.06 1.97 0 0 0
14/01/2016
2.00
 185,000 2.06 2.06 2.00 0 0 0
13/01/2016
2.06
 319,700 2.08 2.08 2.03 0 0 0
12/01/2016
2.08
 240,370 2.03 2.08 2.00 0 0 0
11/01/2016
2.03
 425,210 2.03 2.03 2.00 0 0 0
08/01/2016
2.03
 682,900 2.06 2.26 2.00 42,000 0 0.3
07/01/2016
2.06
 671,920 2.11 2.11 2.03 0 0 0
06/01/2016
2.11
 382,940 2.08 2.14 2.08 0 0 0
05/01/2016
2.08
 240,464 2.14 2.17 2.08 0 0 0
04/01/2016
2.14
 1,019,100 2.11 2.32 2.11 129,000 0 1.0
31/12/2015
2.11
 154,300 2.14 2.34 2.11 0 0 0
30/12/2015
2.14
 1,054,366 2.14 2.26 2.11 137,566 0 1.0
29/12/2015
2.14
 354,620 2.06 2.14 2.03 0 0 0
28/12/2015
2.06
 151,500 2.11 2.11 2.06 0 0 0
25/12/2015
2.11
 162,900 2.08 2.11 2.06 0 0 0
24/12/2015
2.08
 223,200 2.11 2.14 2.08 0 0 0
23/12/2015
2.11
 139,300 2.11 2.14 2.08 0 0 0
22/12/2015
2.11
 183,200 2.11 2.14 2.08 0 0 0
21/12/2015
2.11
 149,600 2.11 2.14 2.08 0 0 0
18/12/2015
2.11
 486,120 2.11 2.14 1.91 0 0 0
17/12/2015
2.11
 270,200 2.08 2.14 2.08 0 0 0
16/12/2015
2.08
 481,900 2.08 2.14 2.08 0 0 0
15/12/2015
2.08
 149,400 2.06 2.11 1.85 0 0 0
14/12/2015
2.06
 408,500 2.06 2.11 1.88 0 5,000 -0.0
11/12/2015
2.06
 294,100 2.08 2.11 2.03 0 0 0
10/12/2015
2.08
 640,900 2.14 2.14 2.08 0 0 0
09/12/2015
2.14
 205,200 2.20 2.20 2.14 0 0 0
08/12/2015
2.20
 688,100 2.20 2.20 2.14 0 332,600 -2.5
07/12/2015
2.20
 294,110 2.23 2.23 2.17 0 0 0
04/12/2015
2.23
 282,600 2.23 2.23 2.20 0 0 0
03/12/2015
2.23
 218,510 2.23 2.26 2.20 0 0 0
02/12/2015
2.23
 674,400 2.23 2.29 2.20 0 324,500 -2.5
01/12/2015
2.23
 410,400 2.23 2.26 2.20 0 0 0
30/11/2015
2.23
 491,300 2.29 2.29 2.20 0 0 0
27/11/2015
2.29
 840,170 2.32 2.40 2.29 0 0 0
26/11/2015
2.32
 1,903,330 2.29 2.40 2.20 0 0 0
25/11/2015
2.29
 462,100 2.26 2.29 2.20 0 0 0
24/11/2015
2.26
 442,570 2.26 2.32 2.20 0 0 0
23/11/2015
2.26
 911,600 2.14 2.29 2.14 0 0 0
20/11/2015
2.14
 134,800 2.14 2.17 2.11 0 0 0
19/11/2015
2.14
 141,270 2.14 2.17 2.11 0 0 0
18/11/2015
2.14
 230,830 2.14 2.17 2.11 0 0 0
17/11/2015
2.14
 327,510 2.14 2.17 2.11 0 0 0
16/11/2015
2.14
 539,600 2.14 2.17 2.11 0 0 0
13/11/2015
2.14
 862,230 2.11 2.17 2.11 0 0 0
12/11/2015
2.11
 723,900 2.11 2.14 2.08 0 0 0
11/11/2015
2.11
 688,000 2.11 2.17 2.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |