CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

11.60
0.40
(3.57%)
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
(2024-12-16) 		-2.10 -15.79% 102,970,900 -7,666,582 -97.4
11.20
13.30
11.20
2 tháng
(2024-11-15) 		-2 -15.15% 227,659,227 -14,857,518 -192.2
11.20
13.90
11.20
3 tháng
(2024-10-16) 		-4 -26.32% 368,534,828 -35,380,830 -488.6
11.20
15.40
11.20
6 tháng
(2024-07-18) 		-6 -34.88% 957,488,341 -51,036,994 -736.5
11.20
17.80
11.20
12 tháng
(2024-01-22) 		-7.40 -39.78% 3,245,455,899 -75,098,576 -1,167.7
11.20
21.20
11.20
24 tháng
(2023-01-27) 		1.50 15.46% 8,595,455,009 -35,684,271 -680.6
8
21.20
11.20
36 tháng
(2022-02-07) 		-10.38 -48.10% 11,231,815,001 -47,024,970 -797.5
5.40
23.42
11.20
60 tháng
(2020-02-10) 		8.03 253.81% 13,908,245,017 -53,613,267 -801.7
2.50
29.21
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
20.30
 23,819,742 20.10 20.50 19.70 421,800 41,000 7.7
29/03/2024
20.10
 18,355,814 20.60 20.70 20.10 46,700 420,662 -7.6
28/03/2024
20.60
 18,639,693 20.60 20.70 20.30 400 347,500 -7.1
27/03/2024
20.50
 16,856,877 20.40 20.80 20.30 8,300 347,600 -7.0
26/03/2024
20.40
 22,543,685 19.80 20.40 19.80 21,100 2,258,901 -44.9
25/03/2024
20.10
 39,879,054 20 20.70 19.90 54,700 282,575 -4.7
22/03/2024
20
 30,711,453 20 20.40 19.80 5,200 1,257,401 -25.1
21/03/2024
19.90
 58,075,662 19.30 20.20 19.30 2,974,000 870,800 42.2
20/03/2024
19.20
 25,392,000 18.80 19.20 18.70 257,610 574,500 -5.9
19/03/2024
18.80
 31,059,601 19 19.40 18.70 912,400 1,295,761 -7.1
18/03/2024
18.90
 49,574,580 18.90 19.70 18.10 1,492,211 404,600 20.5
15/03/2024
19.10
 29,220,309 19.10 19.30 18.70 1,161,457 437,100 13.8
14/03/2024
19.10
 63,372,543 18.20 19.40 18.20 3,125,200 370,000 52.4
13/03/2024
18.50
 32,528,200 17.30 18.60 17.30 427,800 1,961,500 -27.1
12/03/2024
17.70
 18,900,315 18 18.10 17.60 45,900 2,807,300 -49.2
11/03/2024
18
 25,532,536 18.50 18.60 17.80 301,200 1,216,600 -16.8
08/03/2024
18.50
 39,577,826 18.70 19.10 18.40 1,434,100 271,800 21.9
07/03/2024
18.70
 62,656,749 16.10 18.90 16.10 3,878,700 182,510 67.8
06/03/2024
17.80
 21,556,286 18.20 18.30 17.70 1,197,600 2,541,200 -24.2
05/03/2024
18.20
 17,984,970 16.80 18.20 16.80 2,058,400 534,000 27.6
04/03/2024
18.10
 22,089,528 17.90 18.50 17.50 1,880,200 713,000 21.3
01/03/2024
18
 34,231,535 17.80 18.20 17.70 2,518,500 227,151 41.2
29/02/2024
17.70
 27,899,376 17.60 18.10 17.60 712,700 1,191,300 -8.4
28/02/2024
17.60
 15,216,941 17.40 18 17.40 1,200 873,725 -15.5
27/02/2024
17.90
 14,094,220 17.50 18.10 17.50 1,508,000 90,600 25.3
26/02/2024
17.80
 20,440,176 17.20 17.80 16.80 407,700 1,165,964 -13.1
23/02/2024
17.30
 25,805,239 16.70 17.80 16.10 386,301 1,454,725 -18.9
22/02/2024
17.70
 11,779,116 17.90 18.10 17.70 2,810 368,220 -6.6
21/02/2024
17.90
 10,168,906 18.10 18.20 17.80 150,000 1,488,100 -23.9
20/02/2024
18
 23,392,593 16.60 18.30 16.60 1,472,400 2,455,300 -17.6
19/02/2024
17.90
 14,338,696 17.90 18 17.60 1,549,271 1,112,500 7.8
16/02/2024
17.90
 11,784,915 17.70 18.10 16.50 616,790 43,400 10.3
15/02/2024
17.90
 11,202,017 17.70 18 17.60 713,600 1,850,100 -20.2
07/02/2024
17.60
 17,812,305 17.50 17.80 17.40 45,001 1,089,900 -18.3
06/02/2024
17.50
 40,074,873 16.30 18.40 16.30 48,900 5,067,600 -90.5
05/02/2024
18.10
 27,073,755 18.30 18.50 18 139,213 6,705,400 -119.2
02/02/2024
18.30
 20,796,276 18.30 18.60 18.20 28,200 3,050,200 -55.3
01/02/2024
18.30
 8,153,697 18.40 18.50 18.20 52,356 87,970 -0.7
31/01/2024
18.30
 31,182,754 18.40 18.90 18.20 1,128,930 2,375,100 -22.8
30/01/2024
18.40
 5,877,564 18.20 18.40 18.20 500 80,800 -1.5
29/01/2024
18.30
 7,967,661 18.40 18.50 18.20 100 51,100 -0.9
26/01/2024
18.40
 8,796,779 18.50 18.60 18.30 9,000 4,400 0.1
25/01/2024
18.40
 5,798,344 18.40 18.50 18.30 13,000 11,725 0.0
24/01/2024
18.40
 13,257,997 16.60 18.70 16.60 91,430 19,800 1.3
23/01/2024
18.40
 17,875,120 18.50 18.60 18.30 600 339,400 -6.2
22/01/2024
18.60
 18,681,602 18.50 18.90 18.40 76,052 351,100 -5.1
19/01/2024
18.40
 12,750,062 18.60 18.90 18.40 31,268 130,000 -1.8
18/01/2024
18.60
 10,168,701 18.60 18.80 18.50 72,300 49,000 0.4
17/01/2024
18.60
 25,430,344 18.20 19.10 18.10 771,027 85,500 12.8
16/01/2024
18.40
 15,622,351 18.10 18.40 17.90 30,601 0 0.6
15/01/2024
18.10
 14,676,506 18.50 18.60 18.10 249,000 100,000 2.8
12/01/2024
18.40
 20,666,105 18.50 18.70 18.20 34,000 3,804,100 -69.5
11/01/2024
18.60
 20,058,538 18.40 18.90 18.30 405,400 4,001,000 -66.9
10/01/2024
18.40
 20,448,361 18.80 18.80 18.30 50,000 1,401,500 -24.9
09/01/2024
18.70
 14,393,834 18.90 19 18.70 122,605 1,502,800 -25.9
08/01/2024
18.80
 17,689,886 18.70 19.10 18.70 722,454 1,013,000 -5.4
05/01/2024
18.70
 11,787,716 18.90 18.90 18.60 19,433 40,502 -0.4
04/01/2024
18.70
 28,741,650 18.80 19.20 18.70 202,017 11,300 3.6
03/01/2024
18.70
 9,219,422 18.50 18.70 18.40 2,860 51,200 -0.9
02/01/2024
18.50
 17,224,299 18.60 19.10 18.40 73,800 0 1.4
29/12/2023
18.90
 14,180,000 18.80 19 17 3,337,930 1,600,000 32.9
28/12/2023
18.80
 10,738,500 18.80 19 18.70 86,020 52,007 0.6
27/12/2023
18.80
 14,864,900 18.70 19.10 18.70 100,100 50,300 1.0
26/12/2023
18.70
 11,904,500 18.60 18.90 16.80 61,870 1,503,064 -26.2
25/12/2023
18.60
 11,253,000 18.50 18.80 18.30 68,800 250,025 -3.4
22/12/2023
18.50
 31,968,200 18.80 19.10 18.30 900 265,100 -5.0
21/12/2023
18.80
 9,336,500 18.80 18.80 18.50 149,300 305,401 -2.9
20/12/2023
18.80
 12,429,800 18.80 19 18.60 2,100 255,103 -4.8
19/12/2023
18.80
 19,141,300 18.30 18.80 18.20 20,200 209,905 -3.5
18/12/2023
18.30
 11,268,600 18.50 18.60 18.20 27,700 12,287 0.3
15/12/2023
18.50
 17,650,200 18.20 18.70 18.10 21 2,237,800 -41.3
14/12/2023
18.20
 18,354,100 18.20 18.60 18.10 300 793,100 -14.6
13/12/2023
18.20
 20,496,300 18.60 18.90 18 44,000 53,700 -0.2
12/12/2023
18.60
 10,067,800 18.70 18.90 16.90 40,917 83,397 -0.8
11/12/2023
18.70
 21,468,000 18.50 18.90 18.20 30,800 38,300 -0.1
08/12/2023
18.50
 19,218,600 18.90 19.10 18.40 172,300 0 3.3
07/12/2023
18.90
 65,423,100 19.70 19.80 18.40 100,200 137,600 -0.7
06/12/2023
19.70
 17,670,900 19.40 19.70 19.20 5,200 744,128 -14.4
05/12/2023
19.40
 20,826,100 19.50 19.70 18.80 5,700 1,945,715 -37.6
04/12/2023
19.50
 44,480,500 18.40 19.90 18.50 117,300 1,213,492 -21.5
01/12/2023
18.40
 24,571,000 18.10 18.60 17.90 13,300 241,800 0
30/11/2023
18.10
 40,030,100 18.10 18.60 18 49,000 3,038,204 -54.8
29/11/2023
18.10
 23,788,600 17.60 18.20 17.60 3,214,400 53,900 56.6
28/11/2023
17.60
 19,873,400 17.40 17.80 16.50 17,500 33,100 -0.3
27/11/2023
17.40
 12,649,600 17.80 18 17.30 35,389 6,200 0.5
24/11/2023
17.80
 38,192,000 17 17.80 16.70 93,100 0 1.6
23/11/2023
17
 28,546,800 18.40 18.60 17 286,900 0 4.9
22/11/2023
18.40
 29,175,700 18 18.40 17.90 0 101,400 -1.8
21/11/2023
18
 20,966,800 18 18.40 17.90 40 7,100 -0.1
20/11/2023
18
 32,130,900 17.40 18.30 16.30 11,055 19,210 -0.2
17/11/2023
17.40
 38,114,600 18.10 18.40 17.30 17,520 28,300 -0.2
16/11/2023
18.10
 16,033,400 17.70 18.10 17.50 36,610 11,300 0.4
15/11/2023
17.70
 34,079,100 17.60 18.70 15.90 16,100 16,000 -0.0
14/11/2023
17.60
 27,671,500 17.50 18.40 17.40 829,431 1,164,400 -5.9
13/11/2023
17.50
 33,875,600 17.40 17.70 17 14,000 169,000 -2.7
10/11/2023
17.40
 35,868,100 17.30 17.90 17 2,000 32,000 -0.5
09/11/2023
17.30
 36,441,600 17.40 18.10 17.30 363,700 1,375,700 -17.9
08/11/2023
17.40
 43,397,300 15.90 17.40 14.60 6,614,300 4,761,500 27.6
07/11/2023
15.90
 32,992,500 16 16.50 14.40 5,684,200 2,794,400 0
06/11/2023
16
 33,880,400 15.30 16 14.20 10,650,800 3,607,900 110.3

Chính sách bảo mật | Điều khoản sử dụng |