CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.90
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
(2024-12-17) 		-1.40 -10.53% 117,422,400 -7,991,182 -101.4
11.20
13.30
11.90
2 tháng
(2024-11-18) 		-1.30 -9.85% 236,652,600 -13,816,018 -178.0
11.20
13.90
11.90
3 tháng
(2024-10-18) 		-3.40 -22.22% 372,164,456 -33,147,630 -453.6
11.20
15.30
11.90
6 tháng
(2024-07-22) 		-5.90 -33.15% 955,860,272 -51,606,294 -744.8
11.20
17.80
11.90
12 tháng
(2024-01-22) 		-6.70 -36.02% 3,263,733,999 -75,405,976 -1,171.5
11.20
21.20
11.90
24 tháng
(2023-01-27) 		2.20 22.68% 8,613,733,109 -35,991,671 -684.4
8
21.20
11.90
36 tháng
(2022-02-07) 		-9.68 -44.85% 11,250,093,101 -47,332,370 -801.3
5.40
23.42
11.90
60 tháng
(2020-02-12) 		8.65 265.63% 13,925,234,968 -53,995,067 -806.0
2.50
29.21
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2014
3.42
 3,885,600 3.42 3.47 3.27 0 0 0
18/09/2014
3.42
 7,857,040 3.79 3.79 3.42 400 0 0.0
17/09/2014
3.79
 6,950,676 3.62 3.91 3.68 22,000 0 0.3
16/09/2014
3.62
 5,625,570 3.30 3.62 3.21 3,300 0 0.0
15/09/2014
3.30
 5,791,651 3.42 3.45 3.30 0 0 0
12/09/2014
3.42
 4,732,730 3.39 3.47 3.33 0 2,100 -0.0
11/09/2014
3.39
 5,371,938 3.18 3.45 3.21 0 15,500 -0.2
10/09/2014
3.18
 4,294,392 2.98 3.18 2.98 0 700 -0.0
09/09/2014
2.98
 7,374,530 3.18 3.24 2.90 2,000 5,000 -0.0
08/09/2014
3.18
 3,461,430 3.13 3.24 3.13 200 0 0.0
05/09/2014
3.13
 2,752,060 3.07 3.13 3.04 0 6,500 -0.1
04/09/2014
3.07
 2,946,950 3.10 3.13 3.01 0 19,000 -0.2
03/09/2014
3.10
 4,137,100 2.98 3.16 3.01 700 0 0.0
29/08/2014
2.98
 4,453,626 2.90 2.98 2.87 6,500 12,000 -0.1
28/08/2014
2.90
 5,064,140 2.75 2.95 2.75 0 25,200 -0.0
27/08/2014
2.75
 2,626,640 2.78 2.84 2.61 0 0 0
26/08/2014
2.78
 3,069,810 2.78 2.81 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |