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)
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
25/08/2014
2.78
 3,430,660 2.72 2.84 2.75 5,000 45,000 -0.0
22/08/2014
2.72
 2,944,991 2.66 2.75 2.69 7,000 0 0.1
21/08/2014
2.66
 3,652,700 2.63 2.72 2.66 7,000 0 0.1
20/08/2014
2.63
 1,318,500 2.63 2.66 2.61 0 0 0
19/08/2014
2.63
 3,098,565 2.69 2.72 2.61 34,000 0 0.3
18/08/2014
2.69
 4,567,166 2.61 2.72 2.61 0 0 0
15/08/2014
2.61
 1,241,950 2.61 2.61 2.58 0 0 0
14/08/2014
2.61
 3,506,764 2.58 2.66 2.55 0 0 0
13/08/2014
2.58
 2,008,810 2.49 2.58 2.49 0 0 0
12/08/2014
2.49
 706,130 2.49 2.52 2.46 0 0 0
11/08/2014
2.49
 931,700 2.55 2.55 2.49 0 0 0
08/08/2014
2.55
 2,542,010 2.55 2.61 2.52 0 0 0
07/08/2014
2.55
 941,560 2.49 2.55 2.49 0 0 0
06/08/2014
2.49
 1,405,100 2.52 2.55 2.40 0 0 0
05/08/2014
2.52
 1,134,680 2.49 2.52 2.46 0 0 0
04/08/2014
2.49
 858,940 2.43 2.49 2.40 1,000 0 0.0
01/08/2014
2.43
 877,800 2.49 2.49 2.40 0 20,000 -0.2
31/07/2014
2.49
 1,261,900 2.40 2.49 2.37 0 0 0
30/07/2014
2.40
 981,150 2.40 2.43 2.37 0 0 0
29/07/2014
2.40
 1,490,400 2.34 2.40 2.34 0 0 0
28/07/2014
2.34
 3,863,107 2.46 2.46 2.29 0 8,000 -0.1
25/07/2014
2.46
 1,255,100 2.52 2.55 2.46 0 10,000 -0.1
24/07/2014
2.52
 1,047,600 2.49 2.55 2.49 0 0 0
23/07/2014
2.49
 1,099,500 2.52 2.55 2.46 0 0 0
22/07/2014
2.52
 1,854,400 2.58 2.61 2.52 0 4,100 -0.0
21/07/2014
2.58
 1,494,040 2.63 2.66 2.58 10,800 6,000 0.0
18/07/2014
2.63
 1,979,585 2.61 2.63 2.58 6,600 1,000 0.1
17/07/2014
2.61
 1,654,300 2.63 2.66 2.61 21,100 0 0.2
16/07/2014
2.63
 2,927,516 2.69 2.78 2.63 6,000 6,000 0
15/07/2014
2.69
 1,193,412 2.69 2.72 2.43 0 0 0
14/07/2014
2.69
 1,143,600 2.66 2.69 2.61 0 0 0
11/07/2014
2.66
 1,747,600 2.63 2.66 2.61 6,000 1,000 0.0
10/07/2014
2.63
 2,634,110 2.72 2.72 2.63 0 27,000 -0.2
09/07/2014
2.72
 1,415,900 2.78 2.81 2.72 0 8,000 -0.1
08/07/2014
2.78
 2,254,200 2.69 2.78 2.69 0 37,000 -0.4
07/07/2014
2.69
 1,537,000 2.72 2.78 2.69 0 6,000 -0.1
04/07/2014
2.72
 2,949,700 2.72 2.75 2.69 9,000 10,000 -0.0
03/07/2014
2.72
 6,110,426 2.63 2.72 2.58 8,000 8,000 -0.0
02/07/2014
2.63
 3,513,755 2.58 2.63 2.58 0 8,000 -0.1
01/07/2014
2.58
 1,386,100 2.55 2.61 2.52 8,000 0 0.1
30/06/2014
2.55
 1,730,250 2.52 2.58 2.55 7,000 0 0.1
27/06/2014
2.52
 943,800 2.55 2.55 2.52 15,000 10,000 0.0
26/06/2014
2.55
 2,513,800 2.52 2.63 2.49 10,000 0 0.1
25/06/2014
2.52
 1,601,510 2.49 2.55 2.46 0 0 0
24/06/2014
2.49
 926,800 2.43 2.49 2.40 10,000 0 0.1
23/06/2014
2.43
 587,800 2.46 2.46 2.40 0 0 0
20/06/2014
2.46
 701,300 2.46 2.49 2.43 0 0 0
19/06/2014
2.46
 2,582,200 2.55 2.55 2.37 0 0 0
18/06/2014
2.55
 1,246,500 2.55 2.58 2.52 0 0 0
17/06/2014
2.55
 1,834,600 2.46 2.58 2.46 30,000 0 0.3
16/06/2014
2.46
 1,171,900 2.43 2.49 2.43 0 0 0
13/06/2014
2.43
 1,353,100 2.49 2.49 2.43 0 1,500 -0.0
12/06/2014
2.49
 1,511,400 2.49 2.55 2.46 0 0 0
11/06/2014
2.49
 2,279,900 2.43 2.55 2.40 2,500 0 0.0
10/06/2014
2.43
 2,482,110 2.46 2.49 2.40 0 0 0
09/06/2014
2.46
 4,304,400 2.58 2.81 2.43 6,500 0 0.1
06/06/2014
2.58
 2,952,800 2.34 2.58 2.34 0 0 0
05/06/2014
2.34
 1,922,300 2.23 2.37 2.20 0 0 0
04/06/2014
2.23
 2,279,410 2.32 2.34 2.20 1,800 0 0.0
03/06/2014
2.32
 1,457,800 2.29 2.37 2.26 0 0 0
02/06/2014
2.29
 2,302,710 2.40 2.40 2.29 1,900 9,000 -0.1
30/05/2014
2.40
 3,502,200 2.46 2.52 2.40 300 2,000 -0.0
29/05/2014
2.46
 4,309,800 2.63 2.63 2.46 1,400 0 0.0
28/05/2014
2.63
 3,136,448 2.58 2.72 2.58 0 0 0
27/05/2014
2.58
 5,194,130 2.34 2.58 2.34 0 0 0
26/05/2014
2.34
 2,318,840 2.34 2.40 2.29 0 0 0
23/05/2014
2.34
 2,356,450 2.29 2.34 2.26 2,500 0 0.0
22/05/2014
2.29
 2,796,610 2.37 2.43 2.29 2,500 0 0.0
21/05/2014
2.37
 3,297,704 2.29 2.43 2.23 1,400 0 0.0
20/05/2014
2.29
 3,931,600 2.20 2.32 2.11 6,000 0 0.0
19/05/2014
2.20
 1,998,254 2.08 2.26 2.03 3,300 10,000 -0.1
16/05/2014
2.08
 2,171,400 1.91 2.08 1.88 1,600 200 0.0
15/05/2014
1.91
 5,432,710 1.97 2.11 1.82 3,500 0 0.0
14/05/2014
1.97
 2,410,610 1.79 1.97 1.77 500 0 0.0
13/05/2014
1.79
 3,380,100 1.94 1.94 1.77 0 0 0
12/05/2014
1.94
 2,831,400 2.14 2.14 1.94 0 0 0
09/05/2014
2.14
 4,044,000 2.17 2.20 1.97 1,000 31,200 -0.2
08/05/2014
2.17
 2,096,940 2.40 2.40 2.17 0 30,000 -0.2
07/05/2014
2.40
 2,229,044 2.49 2.52 2.32 0 1,600 -0.0
06/05/2014
2.49
 4,029,202 2.61 2.61 2.34 53,200 0 0.4
05/05/2014
2.61
 2,100,200 2.90 2.90 2.61 32,000 0 0.3
29/04/2014
2.90
 1,199,400 2.84 2.90 2.78 0 0 0
28/04/2014
2.84
 1,367,066 2.90 2.95 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |