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)
10/11/2015
2.11
 652,200 2.17 2.20 2.11 0 0 0
09/11/2015
2.17
 350,230 2.17 2.20 2.14 0 0 0
06/11/2015
2.17
 1,272,200 2.11 2.17 2.11 0 0 0
05/11/2015
2.11
 1,208,122 2.08 2.14 2.08 0 0 0
04/11/2015
2.08
 1,276,530 2.03 2.11 2.06 0 0 0
03/11/2015
2.03
 1,031,700 2.03 2.08 2.03 0 349,000 -2.5
02/11/2015
2.03
 775,600 2.06 2.26 2.03 0 0 0
30/10/2015
2.06
 420,400 2.03 2.06 2.03 0 0 0
29/10/2015
2.03
 423,600 2.00 2.06 2.03 0 0 0
28/10/2015
2.00
 863,800 1.97 2.06 2.00 0 0 0
27/10/2015
1.97
 524,600 1.97 2.03 1.97 0 0 0
26/10/2015
1.97
 540,898 1.97 2.03 1.94 0 0 0
23/10/2015
1.97
 552,300 2.00 2.06 1.97 0 0 0
22/10/2015
2.00
 537,700 2.00 2.03 2.00 0 5,000 -0.0
21/10/2015
2.00
 397,100 1.97 2.03 1.91 0 0 0
20/10/2015
1.97
 404,144 2.00 2.00 1.94 0 0 0
19/10/2015
2.00
 276,100 2.03 2.03 1.97 0 0 0
16/10/2015
2.03
 704,772 2.03 2.06 2.00 0 422,600 -3.0
15/10/2015
2.03
 309,006 2.03 2.06 2.03 0 0 0
14/10/2015
2.03
 335,200 2.06 2.08 2.03 0 0 0
13/10/2015
2.06
 379,304 2.08 2.08 2.03 0 0 0
12/10/2015
2.08
 755,609 2.03 2.08 2.03 0 0 0
09/10/2015
2.03
 401,525 2.03 2.08 2.03 0 0 0
08/10/2015
2.03
 286,500 2.00 2.06 2.00 0 0 0
07/10/2015
2.00
 336,900 2.06 2.08 2.00 0 0 0
06/10/2015
2.06
 1,068,655 1.94 2.08 1.97 0 0 0
05/10/2015
1.94
 186,636 1.91 1.97 1.91 0 0 0
02/10/2015
1.91
 105,291 1.94 1.97 1.91 0 0 0
01/10/2015
1.94
 102,100 1.94 1.97 1.91 0 0 0
30/09/2015
1.94
 136,150 1.94 1.97 1.94 0 0 0
29/09/2015
1.94
 212,566 1.94 1.94 1.91 0 0 0
28/09/2015
1.94
 115,100 1.97 2.00 1.94 0 0 0
25/09/2015
1.97
 200,300 2.00 2.00 1.97 0 0 0
24/09/2015
2.00
 557,600 1.94 2.03 1.94 0 0 0
23/09/2015
1.94
 121,800 1.97 2.00 1.94 0 11,000 -0.1
22/09/2015
1.97
 144,600 1.97 2.03 1.97 0 0 0
21/09/2015
1.97
 216,000 1.97 2.00 1.97 0 0 0
18/09/2015
1.97
 863,300 1.94 2.00 1.94 0 618,900 -4.2
17/09/2015
1.94
 163,140 1.94 2.00 1.94 0 56,500 -0.4
16/09/2015
1.94
 118,600 1.94 1.97 1.94 0 0 0
15/09/2015
1.94
 115,700 1.94 1.97 1.94 0 0 0
14/09/2015
1.94
 297,700 2.00 2.00 1.94 0 0 0
11/09/2015
2.00
 370,700 2.00 2.06 1.97 1,000 0 0.0
10/09/2015
2.00
 129,000 2.06 2.06 2.00 0 0 0
09/09/2015
2.06
 234,310 2.03 2.08 2.00 0 0 0
08/09/2015
2.03
 320,100 1.97 2.03 1.94 0 0 0
07/09/2015
1.97
 173,300 2.00 2.03 1.97 3,800 0 0.0
04/09/2015
2.00
 115,400 2.03 2.06 1.97 0 0 0
03/09/2015
2.03
 533,300 2.06 2.08 2.00 0 4,000 -0.0
01/09/2015
2.06
 191,400 2.06 2.08 2.03 0 0 0
31/08/2015
2.06
 513,410 2.11 2.14 2.06 0 0 0
28/08/2015
2.11
 1,208,950 2.00 2.14 2.03 19,000 0 0.1
27/08/2015
2.00
 521,500 2.03 2.08 2.00 0 0 0
26/08/2015
2.03
 621,700 1.91 2.03 1.94 0 0 0
25/08/2015
1.91
 1,233,100 1.88 2.00 1.79 0 0 0
24/08/2015
1.88
 1,951,900 2.08 2.08 1.88 0 5,500 -0.0
21/08/2015
2.08
 1,197,800 2.14 2.34 1.97 0 0 0
20/08/2015
2.14
 327,600 2.23 2.43 2.14 0 0 0
19/08/2015
2.23
 1,053,711 2.11 2.32 2.08 0 0 0
18/08/2015
2.11
 1,174,200 2.14 2.34 2.08 0 821,000 -6.0
17/08/2015
2.14
 439,000 2.20 2.23 2.14 0 0 0
14/08/2015
2.20
 393,400 2.23 2.23 2.14 0 0 0
13/08/2015
2.23
 646,594 2.26 2.26 2.14 0 0 0
12/08/2015
2.26
 666,600 2.29 2.29 2.08 0 0 0
11/08/2015
2.29
 554,900 2.32 2.34 2.29 0 0 0
10/08/2015
2.32
 481,010 2.32 2.34 2.32 3,100 0 0.0
07/08/2015
2.32
 583,310 2.32 2.55 2.29 0 0 0
06/08/2015
2.32
 422,200 2.34 2.58 2.32 0 0 0
05/08/2015
2.34
 924,000 2.26 2.46 2.29 0 0 0
04/08/2015
2.26
 645,300 2.23 2.32 2.03 0 0 0
03/08/2015
2.23
 735,000 2.32 2.32 2.08 26,300 0 0.2
31/07/2015
2.32
 365,800 2.37 2.40 2.32 0 0 0
30/07/2015
2.37
 444,800 2.32 2.37 2.32 0 0 0
29/07/2015
2.32
 473,811 2.32 2.37 2.32 0 0 0
28/07/2015
2.32
 581,700 2.37 2.40 2.32 0 0 0
27/07/2015
2.37
 766,729 2.32 2.43 2.32 0 0 0
24/07/2015
2.32
 634,300 2.32 2.37 2.32 0 0 0
23/07/2015
2.32
 506,040 2.37 2.43 2.32 0 0 0
22/07/2015
2.37
 838,200 2.32 2.37 2.32 0 431,100 -3.5
21/07/2015
2.32
 1,505,408 2.37 2.46 2.29 1,000 300,200 -2.4
20/07/2015
2.37
 547,700 2.40 2.40 2.34 400 0 0.0
17/07/2015
2.40
 565,208 2.43 2.46 2.40 300 200 0.0
16/07/2015
2.43
 373,860 2.46 2.46 2.43 0 0 0
15/07/2015
2.46
 747,901 2.49 2.52 2.46 0 0 0
14/07/2015
2.49
 1,475,890 2.43 2.55 2.43 0 0 0
13/07/2015
2.43
 872,713 2.46 2.52 2.43 0 0 0
10/07/2015
2.46
 695,922 2.46 2.49 2.46 0 0 0
09/07/2015
2.46
 1,086,750 2.37 2.46 2.34 1,000 11,000 -0.1
08/07/2015
2.37
 1,806,068 2.49 2.52 2.37 1,000 11,000 -0.1
07/07/2015
2.49
 1,311,282 2.46 2.52 2.46 8,000 8,000 -0.0
06/07/2015
2.46
 772,500 2.43 2.52 2.46 0 600 -0.0
03/07/2015
2.43
 1,953,102 2.32 2.52 2.37 6,000 0 0.1
02/07/2015
2.32
 1,801,200 2.37 2.40 2.32 8,000 665,500 -5.3
01/07/2015
2.37
 1,237,740 2.34 2.43 2.32 5,000 0 0.0
30/06/2015
2.34
 1,481,900 2.49 2.49 2.34 3,700 0 0.0
29/06/2015
2.49
 986,200 2.52 2.58 2.49 0 1,000 -0.0
26/06/2015
2.52
 3,069,930 2.46 2.63 2.46 15,000 0 0.1
25/06/2015
2.46
 618,910 2.52 2.52 2.46 0 0 0
24/06/2015
2.52
 525,510 2.46 2.52 2.46 0 0 0
23/06/2015
2.46
 634,920 2.49 2.52 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |