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)
01/04/2014
2.84
 3,261,860 2.95 2.98 2.75 0 0 0
31/03/2014
2.95
 4,392,211 2.87 3.01 2.87 10,000 0 0.1
28/03/2014
2.87
 2,643,010 2.81 2.90 2.81 5,000 0 0.0
27/03/2014
2.81
 2,613,020 2.75 2.84 2.66 0 0 0
26/03/2014
2.75
 5,120,590 2.90 2.98 2.69 17,000 0 0.2
25/03/2014
2.90
 3,495,997 3.04 3.07 2.90 35,000 0 0.4
24/03/2014
3.04
 2,321,553 2.87 3.04 2.87 0 0 0
21/03/2014
2.87
 2,702,300 2.78 2.90 2.75 0 0 0
20/03/2014
2.78
 2,639,210 2.78 2.87 2.66 5,000 0 0.0
19/03/2014
2.78
 3,700,377 2.61 2.84 2.58 30,000 10,000 0.2
18/03/2014
2.61
 2,998,430 2.63 2.69 2.61 0 10,600 -0.1
17/03/2014
2.63
 2,271,902 2.46 2.66 2.49 0 0 0
14/03/2014
2.46
 2,688,100 2.43 2.49 2.37 8,700 0 0.1
13/03/2014
2.43
 3,338,618 2.32 2.43 2.29 12,000 2,000 0.1
12/03/2014
2.32
 2,365,880 2.32 2.34 2.26 0 0 0
11/03/2014
2.32
 2,653,164 2.34 2.37 2.26 0 20,000 -0.2
10/03/2014
2.34
 2,818,162 2.23 2.37 2.26 0 0 0
07/03/2014
2.23
 4,046,410 2.17 2.29 2.14 0 20,000 -0.2
06/03/2014
2.17
 2,218,100 2.14 2.20 2.08 0 8,300 -0.1
05/03/2014
2.14
 1,854,152 2.11 2.17 2.08 0 0 0
04/03/2014
2.11
 1,919,303 2.11 2.11 2.06 0 0 0
03/03/2014
2.11
 3,824,303 2.14 2.23 2.08 0 5,200 -0.0
28/02/2014
2.14
 3,172,442 2.03 2.14 2.06 0 200 -0.0
27/02/2014
2.03
 5,576,860 2.03 2.17 2.03 0 200 -0.0
26/02/2014
2.03
 2,404,100 2.03 2.06 1.97 15,000 0 0.1
25/02/2014
2.03
 1,571,400 2.00 2.03 1.94 5,000 20,000 -0.1
24/02/2014
2.00
 1,582,910 1.94 2.00 1.88 0 0 0
21/02/2014
1.94
 1,848,900 1.94 1.97 1.88 3,000 0 0.0
20/02/2014
1.94
 3,840,410 2.08 2.08 1.88 10,000 200 0.1
19/02/2014
2.08
 3,439,420 2.08 2.11 2.00 128,700 0 0.9
18/02/2014
2.08
 5,198,600 1.97 2.08 1.91 376,000 0 2.5
17/02/2014
1.97
 2,034,100 1.94 2.00 1.91 0 0 0
14/02/2014
1.94
 3,628,510 1.91 2.00 1.88 0 10,000 -0.1
13/02/2014
1.91
 5,114,020 1.79 1.91 1.79 10,000 0 0.1
12/02/2014
1.79
 1,070,300 1.77 1.82 1.74 0 0 0
11/02/2014
1.77
 2,917,336 1.79 1.85 1.77 0 0 0
10/02/2014
1.79
 1,175,900 1.74 1.79 1.74 0 0 0
07/02/2014
1.74
 1,282,900 1.74 1.79 1.74 5,000 0 0.0
06/02/2014
1.74
 1,143,200 1.74 1.77 1.71 0 10,000 -0.1
27/01/2014
1.74
 448,800 1.68 1.74 1.65 0 0 0
24/01/2014
1.68
 171,000 1.71 1.71 1.65 0 0 0
23/01/2014
1.71
 572,200 1.65 1.71 1.65 0 0 0
22/01/2014
1.65
 728,700 1.68 1.68 1.65 0 0 0
21/01/2014
1.68
 629,800 1.65 1.68 1.65 0 0 0
20/01/2014
1.65
 715,400 1.71 1.71 1.65 0 0 0
17/01/2014
1.71
 1,182,500 1.68 1.74 1.68 0 0 0
16/01/2014
1.68
 385,200 1.71 1.71 1.68 0 0 0
15/01/2014
1.71
 1,744,050 1.68 1.77 1.68 0 0 0
14/01/2014
1.68
 2,510,400 1.74 1.74 1.68 0 400 -0.0
13/01/2014
1.74
 1,192,366 1.74 1.77 1.71 0 0 0
10/01/2014
1.74
 1,221,600 1.77 1.79 1.74 0 0 0
09/01/2014
1.77
 3,094,890 1.79 1.85 1.77 20,000 0 0.1
08/01/2014
1.79
 2,012,700 1.74 1.79 1.74 0 0 0
07/01/2014
1.74
 1,107,900 1.77 1.82 1.74 0 0 0
06/01/2014
1.77
 681,000 1.71 1.77 1.71 0 0 0
03/01/2014
1.71
 483,410 1.71 1.74 1.68 0 0 0
02/01/2014
1.71
 566,000 1.74 1.77 1.71 0 0 0
31/12/2013
1.74
 516,300 1.68 1.74 1.68 0 0 0
30/12/2013
1.68
 1,341,710 1.71 1.74 1.68 0 0 0
27/12/2013
1.71
 758,200 1.74 1.91 1.71 0 0 0
26/12/2013
1.74
 855,300 1.79 1.79 1.74 0 0 0
25/12/2013
1.79
 660,100 1.79 1.79 1.77 0 0 0
24/12/2013
1.79
 1,321,200 1.79 1.82 1.74 0 0 0
23/12/2013
1.79
 1,721,400 1.77 1.82 1.77 0 0 0
20/12/2013
1.77
 1,281,730 1.79 1.82 1.74 0 0 0
19/12/2013
1.79
 1,769,820 1.71 1.85 1.71 0 0 0
18/12/2013
1.71
 881,000 1.74 1.77 1.68 0 0 0
17/12/2013
1.74
 703,800 1.71 1.74 1.71 0 0 0
16/12/2013
1.71
 247,800 1.74 1.74 1.71 0 0 0
13/12/2013
1.74
 506,200 1.74 1.74 1.71 0 0 0
12/12/2013
1.74
 1,204,500 1.68 1.74 1.65 0 0 0
11/12/2013
1.68
 1,207,400 1.74 1.74 1.65 0 0 0
10/12/2013
1.74
 584,200 1.77 1.77 1.74 0 0 0
09/12/2013
1.77
 1,781,400 1.79 1.82 1.74 0 0 0
06/12/2013
1.79
 1,060,500 1.82 1.82 1.79 0 0 0
05/12/2013
1.82
 1,292,100 1.82 1.85 1.79 0 0 0
04/12/2013
1.82
 2,887,050 1.74 1.85 1.74 0 0 0
03/12/2013
1.74
 1,754,900 1.71 1.77 1.71 0 0 0
02/12/2013
1.71
 456,400 1.68 1.71 1.68 0 0 0
29/11/2013
1.68
 714,400 1.74 1.74 1.68 0 0 0
28/11/2013
1.74
 787,825 1.74 1.77 1.71 0 0 0
27/11/2013
1.74
 931,100 1.74 1.77 1.71 0 0 0
26/11/2013
1.74
 1,102,500 1.74 1.77 1.71 0 20,000 -0.1
25/11/2013
1.74
 922,700 1.79 1.82 1.74 4,000 0 0.0
22/11/2013
1.79
 1,305,800 1.74 1.79 1.74 0 0 0
21/11/2013
1.74
 5,391,101 1.68 1.82 1.71 0 0 0
20/11/2013
1.68
 1,103,200 1.68 1.68 1.65 0 0 0
19/11/2013
1.68
 1,025,525 1.68 1.68 1.65 0 0 0
18/11/2013
1.68
 1,340,000 1.65 1.71 1.68 0 0 0
15/11/2013
1.65
 1,773,700 1.59 1.68 1.59 0 0 0
14/11/2013
1.59
 818,700 1.62 1.62 1.59 0 0 0
13/11/2013
1.62
 553,200 1.62 1.65 1.59 0 0 0
12/11/2013
1.62
 1,892,660 1.65 1.71 1.62 0 0 0
11/11/2013
1.65
 977,146 1.62 1.65 1.59 0 0 0
08/11/2013
1.62
 1,119,800 1.59 1.62 1.59 20,000 0 0.1
07/11/2013
1.59
 2,477,140 1.65 1.68 1.59 0 0 0
06/11/2013
1.65
 2,392,580 1.56 1.65 1.53 0 0 0
05/11/2013
1.56
 524,410 1.53 1.56 1.53 0 0 0
04/11/2013
1.53
 669,100 1.48 1.53 1.48 0 0 0
01/11/2013
1.48
 336,600 1.51 1.51 1.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |