CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.90
0.30
(2.59%)
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)
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
25/04/2014
2.90
 2,792,240 2.81 2.95 2.87 1,400 0 0.0
24/04/2014
2.81
 878,100 2.84 2.87 2.81 20,000 0 0.2
23/04/2014
2.84
 1,889,600 2.92 2.98 2.84 0 0 0
22/04/2014
2.92
 3,073,510 2.72 2.92 2.69 30,200 0 0.3
21/04/2014
2.72
 2,361,422 2.90 2.95 2.72 0 59,100 -0.6
18/04/2014
2.90
 1,932,400 3.21 3.24 2.90 0 0 0
17/04/2014
3.21
 1,584,475 3.10 3.30 3.13 0 0 0
16/04/2014
3.10
 3,222,990 3.10 3.10 2.84 47,100 48,700 -0.0
15/04/2014
3.10
 4,442,315 3.42 3.47 3.10 11,700 20,000 -0.1
14/04/2014
3.42
 5,014,170 3.53 3.56 3.42 100 0 0.0
11/04/2014
3.53
 4,921,800 3.30 3.59 3.24 0 26,800 -0.3
10/04/2014
3.30
 3,382,820 3.21 3.39 3.18 48,700 10,300 0.4
08/04/2014
3.21
 8,399,702 2.92 3.21 2.95 0 110,700 -1.2
07/04/2014
2.92
 3,247,138 2.78 2.92 2.78 0 0 0
04/04/2014
2.78
 2,570,710 2.87 2.90 2.78 0 0 0
03/04/2014
2.87
 1,465,062 2.78 2.90 2.75 0 0 0
02/04/2014
2.78
 2,268,260 2.84 2.87 2.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |