CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.90
0.30
(2.59%)

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
(2024-12-16)
-1.70 -12.78% 111,851,500 -7,604,082 -96.7
11.20
13.30
11.60
2 tháng
(2024-11-18)
-1.60 -12.12% 227,255,100 -13,446,118 -173.5
11.20
13.90
11.60
3 tháng
(2024-10-17)
-3.80 -24.68% 371,135,455 -33,674,630 -462.7
11.20
15.40
11.60
6 tháng
(2024-07-19)
-5.70 -32.95% 960,249,777 -51,055,894 -737.2
11.20
17.80
11.60
12 tháng
(2024-01-22)
-7 -37.63% 3,254,336,499 -75,036,076 -1,167.0
11.20
21.20
11.60
24 tháng
(2023-01-27)
1.90 19.59% 8,604,335,609 -35,621,771 -679.9
8
21.20
11.60
36 tháng
(2022-02-07)
-9.98 -46.24% 11,240,695,601 -46,962,470 -796.8
5.40
23.42
11.60
60 tháng
(2020-02-11)
8.43 266.45% 13,916,241,017 -53,550,767 -800.9
2.50
29.21
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2013
1.82
660,700 1.85 1.85 1.79 0 0 0
04/07/2013
1.85
640,500 1.85 1.88 1.82 0 0 0
03/07/2013
1.85
789,000 1.88 1.88 1.82 0 0 0
02/07/2013
1.88
429,500 1.85 1.88 1.82 0 0 0
01/07/2013
1.85
944,000 1.79 1.85 1.79 0 0 0
28/06/2013
1.79
751,800 1.85 1.85 1.79 0 0 0
27/06/2013
1.85
451,200 1.82 1.85 1.82 0 0 0
26/06/2013
1.82
629,900 1.79 1.82 1.79 0 0 0
25/06/2013
1.79
1,559,000 1.85 1.85 1.77 0 0 0
24/06/2013
1.85
679,400 1.85 1.88 1.82 0 0 0
21/06/2013
1.85
971,000 1.88 1.91 1.85 0 0 0
20/06/2013
1.88
674,400 1.91 1.91 1.85 0 0 0
19/06/2013
1.91
696,600 1.91 1.94 1.88 0 0 0
18/06/2013
1.91
1,652,600 1.91 1.94 1.88 0 0 0
17/06/2013
1.91
1,393,500 2.00 2.00 1.88 0 217,632 -1.5
14/06/2013
2.00
869,000 2.03 2.06 2.00 0 0 0
13/06/2013
2.03
645,600 2.03 2.03 1.97 0 10,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |