CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.30
0
(0%)
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
(2024-08-21) 		-1.20 -7.27% 185,288,500 -7,891,064 -123.8
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 411,759,900 -9,066,104 -142.9
14.10
17.80
15.30
3 tháng
(2024-06-24) 		-2.10 -12.07% 592,370,900 -11,914,909 -191.2
14.10
17.80
15.30
6 tháng
(2024-03-25) 		-4.80 -23.88% 1,747,360,300 -18,476,566 -328.5
14.10
21.20
15.30
12 tháng
(2023-09-26) 		-1.10 -6.71% 4,792,397,700 -26,643,975 -612.2
12.90
21.20
15.30
24 tháng
(2022-10-03) 		5.80 61.05% 9,354,534,010 14,229,501 -20.5
5.40
21.20
15.30
36 tháng
(2021-10-06) 		-3.96 -20.57% 11,308,890,128 -6,985,946 -276.7
5.40
29.21
15.30
60 tháng
(2019-10-17) 		11.64 318.50% 13,416,759,850 -11,639,647 -211.8
2.50
29.21
15.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2015
2.72
 218,700 2.72 2.75 2.69 0 0 0
09/02/2015
2.72
 454,800 2.75 2.78 2.72 0 0 0
06/02/2015
2.75
 785,000 2.72 2.78 2.72 0 0 0
05/02/2015
2.72
 446,610 2.72 2.75 2.69 200 0 0.0
04/02/2015
2.72
 583,440 2.78 2.78 2.72 0 0 0
03/02/2015
2.78
 980,510 2.84 2.90 2.78 0 0 0
02/02/2015
2.84
 351,700 2.92 2.95 2.84 0 0 0
30/01/2015
2.92
 904,200 3.01 3.04 2.90 0 0 0
29/01/2015
3.01
 531,848 2.98 3.01 2.98 20,000 0 0.2
28/01/2015
2.98
 1,134,608 2.95 3.01 2.92 0 50,000 -0.5
27/01/2015
2.95
 1,542,700 3.01 3.04 2.92 0 5,000 -0.1
26/01/2015
3.01
 1,417,600 3.07 3.10 3.01 0 10,000 -0.1
23/01/2015
3.07
 1,219,910 3.04 3.10 3.04 0 0 0
22/01/2015
3.04
 1,360,310 3.01 3.10 2.95 0 0 0
21/01/2015
3.01
 5,356,141 3.18 3.18 3.01 0 3,000 -0.0
20/01/2015
3.18
 1,219,022 3.18 3.21 3.13 369,200 0 4.1
19/01/2015
3.18
 1,759,020 3.16 3.18 3.13 520,000 2,000 5.7
16/01/2015
3.16
 2,380,710 3.13 3.27 3.16 0 400 -0.0
15/01/2015
3.13
 1,100,700 3.10 3.18 3.13 0 0 0
14/01/2015
3.10
 1,458,020 3.10 3.18 2.81 0 0 0
13/01/2015
3.10
 987,100 3.13 3.16 3.07 0 0 0
12/01/2015
3.13
 1,039,980 3.21 3.24 2.90 0 0 0
09/01/2015
3.21
 2,502,650 3.16 3.24 3.13 100,000 2,000 1.1
08/01/2015
3.16
 2,817,420 3.07 3.21 3.10 661,300 0 7.2
07/01/2015
3.07
 912,572 3.10 3.16 3.07 0 0 0
06/01/2015
3.10
 1,663,710 3.04 3.10 2.90 0 4,000 -0.0
05/01/2015
3.04
 782,600 3.07 3.10 3.01 0 0 0
31/12/2014
3.07
 1,332,150 2.87 3.10 2.87 0 143,100 -1.5
30/12/2014
2.87
 2,225,800 2.69 2.87 2.55 44,000 4,000 0.4
29/12/2014
2.69
 1,215,000 2.87 2.95 2.61 6,000 2,000 0.0
26/12/2014
2.87
 1,356,600 3.04 3.07 2.75 134,200 3,000 1.3
25/12/2014
3.04
 730,700 3.13 3.13 3.04 0 0 0
24/12/2014
3.13
 487,522 3.16 3.21 3.13 0 0 0
23/12/2014
3.16
 643,300 3.21 3.24 3.13 0 2,000 -0.0
22/12/2014
3.21
 1,746,740 3.10 3.24 3.07 0 11,000 -0.1
19/12/2014
3.10
 950,000 3.21 3.24 3.07 3,000 0 0.0
18/12/2014
3.21
 1,211,120 3.16 3.24 3.18 0 3,000 -0.0
17/12/2014
3.16
 2,435,850 3.30 3.30 3.01 7,000 4,000 0.0
16/12/2014
3.30
 930,500 3.36 3.36 3.27 0 0 0
15/12/2014
3.36
 720,740 3.39 3.42 3.36 0 0 0
12/12/2014
3.39
 819,056 3.33 3.42 3.33 0 0 0
11/12/2014
3.33
 858,500 3.42 3.42 3.30 0 1,000 -0.0
10/12/2014
3.42
 1,275,171 3.24 3.42 3.21 0 0 0
09/12/2014
3.24
 2,978,443 3.53 3.53 3.24 0 0 0
08/12/2014
3.53
 1,723,600 3.59 3.59 3.47 397,000 0 4.9
05/12/2014
3.59
 1,136,391 3.53 3.59 3.50 313,000 0 3.8
04/12/2014
3.53
 2,338,000 3.56 3.62 3.53 678,900 0 8.4
03/12/2014
3.56
 1,939,300 3.50 3.59 3.50 461,600 0 5.6
02/12/2014
3.50
 1,579,300 3.45 3.50 3.45 48,200 0 0.6
01/12/2014
3.45
 1,164,800 3.50 3.53 3.45 500 0 0.0
28/11/2014
3.50
 1,550,560 3.42 3.50 3.39 100,000 0 1.2
27/11/2014
3.42
 1,247,720 3.33 3.42 3.01 10,400 0 0.1
26/11/2014
3.33
 1,856,450 3.39 3.45 3.07 200,000 3,600 2.3
25/11/2014
3.39
 1,280,070 3.33 3.45 3.30 324,000 1,800 3.8
24/11/2014
3.33
 1,964,110 3.42 3.42 3.33 10,000 4,000 0.1
21/11/2014
3.42
 2,511,900 3.53 3.56 3.42 272,600 3,000 3.3
20/11/2014
3.53
 1,367,672 3.45 3.56 3.45 53,500 0 0.6
19/11/2014
3.45
 2,767,580 3.50 3.50 3.39 12,800 0 0.2
18/11/2014
3.50
 1,736,050 3.59 3.59 3.50 0 0 0
17/11/2014
3.59
 1,313,700 3.62 3.65 3.59 0 8,000 -0.1
14/11/2014
3.62
 2,611,800 3.65 3.71 3.56 30,000 9,000 0.3
13/11/2014
3.65
 4,546,216 3.62 3.76 3.59 919,300 19,200 11.2
12/11/2014
3.62
 3,583,214 3.53 3.68 3.50 620,600 0 7.7
11/11/2014
3.53
 2,194,137 3.53 3.59 3.47 0 0 0
10/11/2014
3.53
 4,274,381 3.42 3.56 3.45 0 0 0
07/11/2014
3.42
 1,549,900 3.36 3.42 3.33 2,400 1,000 0.0
06/11/2014
3.36
 1,329,503 3.42 3.45 3.36 6,300 0 0.1
05/11/2014
3.42
 2,247,600 3.39 3.42 3.30 154,200 0 1.8
04/11/2014
3.39
 1,334,100 3.42 3.42 3.36 0 0 0
03/11/2014
3.42
 1,752,000 3.36 3.45 3.36 3,700 9,000 -0.1
31/10/2014
3.36
 2,043,140 3.27 3.36 3.24 5,300 3,000 0.0
30/10/2014
3.27
 1,113,080 3.30 3.30 3.24 6,000 0 0.1
29/10/2014
3.30
 1,818,850 3.24 3.33 3.04 20,000 0 0.2
28/10/2014
3.24
 1,921,100 3.10 3.24 3.04 4,000 10,000 -0.0
27/10/2014
3.10
 3,015,344 3.27 3.30 3.10 4,000 10,000 -0.1
24/10/2014
3.27
 2,317,800 3.36 3.39 3.27 14,000 0 0.2
23/10/2014
3.36
 2,845,730 3.45 3.47 3.33 10,500 100 0.1
22/10/2014
3.45
 2,761,244 3.33 3.47 3.36 9,000 0 0.1
21/10/2014
3.33
 1,541,100 3.36 3.39 3.30 30,000 0 0.3
20/10/2014
3.36
 1,717,421 3.42 3.47 3.36 11,000 0 0.1
17/10/2014
3.42
 4,144,010 3.27 3.42 3.27 0 0 0
16/10/2014
3.27
 4,292,610 3.50 3.50 3.27 0 0 0
15/10/2014
3.50
 4,089,230 3.50 3.56 3.45 200 0 0.0
14/10/2014
3.50
 5,184,500 3.71 3.76 3.50 0 0 0
13/10/2014
3.71
 2,972,032 3.62 3.71 3.56 0 0 0
10/10/2014
3.62
 3,732,330 3.73 3.73 3.62 0 0 0
09/10/2014
3.73
 1,987,900 3.79 3.82 3.71 0 0 0
08/10/2014
3.79
 3,118,200 3.79 3.85 3.71 0 0 0
07/10/2014
3.79
 3,069,410 3.85 3.85 3.76 0 0 0
06/10/2014
3.85
 3,224,640 3.73 3.94 3.76 0 0 0
03/10/2014
3.73
 2,932,241 3.79 3.85 3.71 0 0 0
02/10/2014
3.79
 4,776,511 3.71 3.85 3.68 15,400 1,800 0.2
01/10/2014
3.71
 2,322,820 3.68 3.76 3.68 0 0 0
30/09/2014
3.68
 3,030,050 3.62 3.71 3.56 0 0 0
29/09/2014
3.62
 3,018,752 3.56 3.73 3.56 0 0 0
26/09/2014
3.56
 3,997,835 3.62 3.68 3.56 0 0 0
25/09/2014
3.62
 2,929,422 3.42 3.62 3.33 0 0 0
24/09/2014
3.42
 5,259,389 3.33 3.50 3.36 0 0 0
23/09/2014
3.33
 2,829,310 3.27 3.42 3.18 0 0 0
22/09/2014
3.27
 3,555,499 3.42 3.53 3.27 0 23,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |