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
(2024-08-20) 		-0.80 -4.97% 186,819,500 -7,517,364 -117.8
14.60
16.80
15.30
2 tháng
(2024-07-22) 		-2.50 -14.04% 403,914,700 -9,015,304 -142.1
14.10
17.80
15.30
3 tháng
(2024-06-21) 		-2.90 -15.93% 591,827,000 -12,669,219 -205.1
14.10
18.20
15.30
6 tháng
(2024-03-25) 		-4.80 -23.88% 1,739,515,100 -18,425,766 -327.7
14.10
21.20
15.30
12 tháng
(2023-09-25) 		-0.80 -4.97% 4,823,238,700 -26,615,748 -611.8
12.90
21.20
15.30
24 tháng
(2022-09-30) 		4.80 45.71% 9,358,187,606 14,280,201 -19.7
5.40
21.20
15.30
36 tháng
(2021-10-05) 		-4.07 -21.01% 11,305,172,722 -6,936,746 -276.0
5.40
29.21
15.30
60 tháng
(2019-10-16) 		11.55 308.53% 13,409,224,134 -11,648,547 -211.5
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)
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
31/10/2013
1.51
 59,672 1.51 1.51 1.48 0 0 0
30/10/2013
1.51
 257,400 1.51 1.51 1.51 0 0 0
29/10/2013
1.51
 335,900 1.51 1.51 1.48 0 0 0
28/10/2013
1.51
 821,100 1.48 1.53 1.51 0 0 0
25/10/2013
1.48
 301,600 1.51 1.51 1.48 0 0 0
24/10/2013
1.51
 1,346,800 1.53 1.53 1.48 0 100 -0.0
23/10/2013
1.53
 647,800 1.53 1.56 1.51 0 0 0
22/10/2013
1.53
 505,500 1.56 1.56 1.51 0 5,000 -0.0
21/10/2013
1.56
 2,306,200 1.59 1.59 1.53 0 0 0
18/10/2013
1.59
 889,000 1.59 1.59 1.56 20,000 0 0.1
17/10/2013
1.59
 1,243,800 1.53 1.59 1.56 0 0 0
16/10/2013
1.53
 1,028,400 1.53 1.59 1.51 0 0 0
15/10/2013
1.53
 1,597,300 1.51 1.53 1.48 0 500 -0.0
14/10/2013
1.51
 304,400 1.53 1.53 1.51 0 0 0
11/10/2013
1.53
 986,100 1.56 1.59 1.53 0 0 0
10/10/2013
1.56
 1,147,800 1.59 1.65 1.56 0 0 0
09/10/2013
1.59
 624,300 1.62 1.65 1.59 0 0 0
08/10/2013
1.62
 906,800 1.62 1.65 1.59 0 20,000 -0.1
07/10/2013
1.62
 717,300 1.59 1.65 1.59 0 0 0
04/10/2013
1.59
 586,300 1.62 1.62 1.56 0 0 0
03/10/2013
1.62
 1,967,700 1.59 1.65 1.59 0 0 0
02/10/2013
1.59
 914,896 1.56 1.62 1.42 0 0 0
01/10/2013
1.56
 1,849,300 1.59 1.62 1.53 0 0 0
30/09/2013
1.59
 991,500 1.51 1.59 1.51 0 0 0
27/09/2013
1.51
 305,400 1.53 1.56 1.51 0 0 0
26/09/2013
1.53
 421,700 1.53 1.56 1.51 0 0 0
25/09/2013
1.53
 1,226,200 1.48 1.59 1.48 0 0 0
24/09/2013
1.48
 795,000 1.48 1.51 1.33 0 0 0
23/09/2013
1.48
 671,200 1.42 1.48 1.42 0 0 0
20/09/2013
1.42
 364,400 1.45 1.45 1.42 0 0 0
19/09/2013
1.45
 437,300 1.42 1.48 1.42 0 0 0
18/09/2013
1.42
 592,900 1.45 1.48 1.42 0 0 0
17/09/2013
1.45
 972,900 1.51 1.53 1.45 0 0 0
16/09/2013
1.51
 1,205,800 1.51 1.59 1.51 0 0 0
13/09/2013
1.51
 129,300 1.48 1.51 1.48 0 0 0
12/09/2013
1.48
 497,200 1.48 1.51 1.48 0 0 0
11/09/2013
1.48
 389,400 1.45 1.51 1.45 0 0 0
10/09/2013
1.45
 381,100 1.42 1.48 1.42 0 0 0
09/09/2013
1.42
 904,400 1.48 1.48 1.42 0 0 0
06/09/2013
1.48
 396,800 1.53 1.53 1.48 0 0 0
05/09/2013
1.53
 632,200 1.48 1.53 1.48 0 0 0
04/09/2013
1.48
 469,600 1.51 1.53 1.45 0 0 0
03/09/2013
1.51
 426,700 1.53 1.53 1.51 0 0 0
30/08/2013
1.53
 439,000 1.51 1.53 1.48 0 0 0
29/08/2013
1.51
 463,600 1.51 1.56 1.48 0 0 0
28/08/2013
1.51
 1,245,100 1.56 1.56 1.48 0 0 0
27/08/2013
1.56
 454,300 1.62 1.62 1.56 0 0 0
26/08/2013
1.62
 590,500 1.59 1.62 1.56 0 0 0
23/08/2013
1.59
 1,787,100 1.62 1.62 1.56 0 0 0
22/08/2013
1.62
 737,800 1.68 1.68 1.59 0 0 0
21/08/2013
1.68
 818,300 1.71 1.71 1.65 0 0 0
20/08/2013
1.71
 864,700 1.74 1.74 1.68 0 0 0
19/08/2013
1.74
 1,690,300 1.62 1.77 1.59 0 0 0
16/08/2013
1.62
 411,500 1.62 1.62 1.59 0 0 0
15/08/2013
1.62
 519,600 1.59 1.62 1.56 0 0 0
14/08/2013
1.59
 547,920 1.53 1.59 1.51 0 0 0
13/08/2013
1.53
 306,500 1.59 1.59 1.53 0 0 0
12/08/2013
1.59
 393,800 1.59 1.62 1.56 0 0 0
09/08/2013
1.59
 319,000 1.65 1.65 1.59 0 0 0
08/08/2013
1.65
 272,120 1.65 1.68 1.59 0 0 0
07/08/2013
1.65
 449,400 1.68 1.68 1.65 0 0 0
06/08/2013
1.68
 333,700 1.65 1.68 1.59 0 0 0
05/08/2013
1.65
 131,300 1.68 1.68 1.62 0 0 0
02/08/2013
1.68
 288,900 1.65 1.68 1.62 0 0 0
01/08/2013
1.65
 535,500 1.59 1.68 1.56 0 0 0
31/07/2013
1.59
 297,600 1.62 1.62 1.56 0 0 0
30/07/2013
1.62
 279,100 1.62 1.65 1.62 0 0 0
29/07/2013
1.62
 458,204 1.74 1.74 1.62 0 0 0
26/07/2013
1.74
 381,900 1.71 1.74 1.68 0 0 0
25/07/2013
1.71
 319,200 1.74 1.77 1.71 0 0 0
24/07/2013
1.74
 866,000 1.79 1.79 1.74 0 0 0
23/07/2013
1.79
 574,400 1.79 1.82 1.77 10,000 0 0.1
22/07/2013
1.79
 648,900 1.82 1.82 1.77 0 0 0
19/07/2013
1.82
 400,800 1.82 1.85 1.79 0 0 0
18/07/2013
1.82
 385,400 1.85 1.85 1.82 0 1,000 -0.0
17/07/2013
1.85
 644,300 1.88 1.88 1.82 0 0 0
16/07/2013
1.88
 306,400 1.85 1.88 1.85 0 0 0
15/07/2013
1.85
 463,500 1.88 1.91 1.85 0 25,400 -0.2
12/07/2013
1.88
 782,800 1.82 1.91 1.82 0 0 0
11/07/2013
1.82
 395,000 1.79 1.82 1.79 0 60,000 -0.4
10/07/2013
1.79
 440,500 1.85 1.85 1.79 0 0 0
09/07/2013
1.85
 222,800 1.79 1.85 1.79 0 0 0
08/07/2013
1.79
 499,900 1.82 1.82 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |