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
(2024-12-16) 		-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)
12/06/2013
2.03
 787,300 2.03 2.03 2.00 0 0 0
11/06/2013
2.03
 1,268,700 2.03 2.06 2.00 0 0 0
10/06/2013
2.03
 1,255,300 2.06 2.08 2.00 5,000 0 0.0
07/06/2013
2.06
 860,700 2.06 2.08 2.03 10,000 0 0.1
06/06/2013
2.06
 1,389,700 2.03 2.06 2.00 0 0 0
05/06/2013
2.03
 1,197,600 2.00 2.06 2.00 0 0 0
04/06/2013
2.00
 2,072,100 2.06 2.08 1.97 0 0 0
03/06/2013
2.06
 1,400,900 2.08 2.11 2.06 10,000 0 0.1
31/05/2013
2.08
 1,886,800 2.14 2.20 2.08 0 0 0
30/05/2013
2.14
 1,343,300 2.08 2.17 2.06 0 0 0
29/05/2013
2.08
 3,312,800 2.14 2.20 2.06 10,500 0 0.1
28/05/2013
2.14
 2,786,500 2.08 2.14 2.03 0 0 0
27/05/2013
2.08
 2,719,000 1.97 2.11 2.00 0 0 0
24/05/2013
1.97
 1,805,400 1.94 2.00 1.94 3,000 0 0.0
23/05/2013
1.94
 2,679,700 1.97 2.00 1.91 0 13,100 -0.1
22/05/2013
1.97
 1,953,300 1.97 2.03 1.94 0 0 0
21/05/2013
1.97
 4,145,400 1.85 2.00 1.88 0 0 0
20/05/2013
1.85
 835,900 1.85 1.88 1.82 0 0 0
17/05/2013
1.85
 782,800 1.85 1.85 1.82 0 0 0
16/05/2013
1.85
 519,100 1.85 1.88 1.85 0 0 0
15/05/2013
1.85
 599,000 1.85 1.88 1.82 0 6,900 -0.0
14/05/2013
1.85
 1,081,800 1.88 1.88 1.79 0 7,000 -0.0
13/05/2013
1.88
 820,800 1.88 1.91 1.88 0 0 0
10/05/2013
1.88
 1,208,800 1.91 1.94 1.88 5,000 0 0.0
09/05/2013
1.91
 1,133,100 1.85 1.91 1.85 0 0 0
08/05/2013
1.85
 927,100 1.91 1.94 1.85 0 0 0
07/05/2013
1.91
 1,607,700 2.00 2.00 1.88 0 1,200 -0.0
06/05/2013
2.00
 2,295,600 1.82 2.00 1.85 10,000 0 0.1
03/05/2013
1.82
 852,100 1.77 1.82 1.77 0 200 -0.0
02/05/2013
1.77
 428,000 1.79 1.79 1.77 0 0 0
26/04/2013
1.79
 826,600 1.82 1.82 1.77 0 0 0
25/04/2013
1.82
 828,900 1.79 1.85 1.79 0 0 0
24/04/2013
1.79
 633,200 1.79 1.82 1.74 0 0 0
23/04/2013
1.79
 792,400 1.77 1.82 1.77 0 0 0
22/04/2013
1.77
 1,604,200 1.82 1.82 1.74 7,000 0 0.0
18/04/2013
1.82
 1,379,400 1.82 1.85 1.79 0 24,000 -0.2
17/04/2013
1.82
 1,006,200 1.85 1.88 1.79 0 0 0
16/04/2013
1.85
 1,496,600 1.82 1.85 1.77 0 20,000 -0.1
15/04/2013
1.82
 1,709,200 1.88 1.88 1.79 0 11,000 -0.1
12/04/2013
1.88
 2,089,700 1.97 2.00 1.85 0 0 0
11/04/2013
1.97
 1,742,700 1.97 2.00 1.91 0 0 0
10/04/2013
1.97
 2,785,100 2.08 2.11 1.94 0 0 0
09/04/2013
2.08
 1,552,200 2.08 2.14 2.06 0 0 0
08/04/2013
2.08
 3,532,400 2.00 2.14 2.03 20,000 0 0.1
05/04/2013
2.00
 1,675,800 1.97 2.03 1.94 5,000 0 0.0
04/04/2013
1.97
 1,745,600 2.03 2.06 1.94 17,000 0 0.1
03/04/2013
2.03
 2,608,300 1.97 2.06 1.97 16,000 0 0.1
02/04/2013
1.97
 3,405,700 1.97 2.08 1.97 7,000 17,000 -0.1
01/04/2013
1.97
 2,274,200 1.79 1.97 1.79 0 21,000 -0.1
29/03/2013
1.79
 1,870,600 1.82 1.82 1.71 0 0 0
28/03/2013
1.82
 972,900 1.88 1.88 1.79 5,000 0 0.0
27/03/2013
1.88
 886,700 1.88 1.91 1.82 0 0 0
26/03/2013
1.88
 1,278,200 1.94 1.97 1.88 0 0 0
25/03/2013
1.94
 1,432,800 1.94 1.94 1.85 0 5,000 -0.0
22/03/2013
1.94
 1,509,200 2.00 2.00 1.88 0 10,000 -0.1
21/03/2013
2.00
 1,285,900 1.97 2.03 1.97 10,000 0 0.1
20/03/2013
1.97
 1,505,200 1.97 2.06 1.94 0 0 0
19/03/2013
1.97
 832,900 1.97 1.97 1.91 5,000 0 0.0
18/03/2013
1.97
 1,453,100 2.08 2.08 1.94 0 10,000 -0.1
15/03/2013
2.08
 2,172,100 1.97 2.08 2.00 0 0 0
14/03/2013
1.97
 1,275,100 1.97 2.00 1.94 0 31,400 -0.2
13/03/2013
1.97
 1,961,900 2.06 2.08 1.94 0 5,700 -0.0
12/03/2013
2.06
 1,892,800 2.06 2.08 1.94 3,000 0 0.0
11/03/2013
2.06
 2,415,400 1.91 2.08 1.88 0 0 0
08/03/2013
1.91
 1,284,200 1.82 1.94 1.82 100 0 0.0
07/03/2013
1.82
 1,687,200 1.85 1.91 1.77 0 0 0
06/03/2013
1.85
 2,065,800 1.71 1.85 1.71 100 0 0.0
05/03/2013
1.71
 1,864,000 1.82 1.85 1.71 6,000 0 0.0
04/03/2013
1.82
 2,247,100 2.06 2.06 1.82 0 5,000 -0.0
01/03/2013
2.06
 1,712,100 2.03 2.08 2.03 0 0 0
28/02/2013
2.03
 1,681,400 2.03 2.11 2.03 5,000 5,000 0
27/02/2013
2.03
 2,083,700 2.00 2.06 1.91 0 0 0
26/02/2013
2.00
 2,710,300 2.20 2.20 2.00 0 0 0
25/02/2013
2.20
 1,646,300 2.17 2.26 2.17 5,000 0 0.0
22/02/2013
2.17
 3,573,300 2.14 2.29 2.00 5,400 4,000 0.0
21/02/2013
2.14
 3,612,300 2.37 2.40 2.14 0 0 0
20/02/2013
2.37
 1,898,000 2.26 2.40 2.23 5,000 0 0.0
19/02/2013
2.26
 3,002,300 2.37 2.37 2.26 0 0 0
18/02/2013
2.37
 1,631,200 2.32 2.43 2.29 0 0 0
08/02/2013
2.32
 1,340,400 2.29 2.34 2.20 0 0 0
07/02/2013
2.29
 1,752,900 2.20 2.29 2.20 0 0 0
06/02/2013
2.20
 2,340,800 2.03 2.20 2.03 6,100 0 0.0
05/02/2013
2.03
 1,165,500 2.06 2.08 2.03 0 0 0
04/02/2013
2.06
 2,020,600 2.03 2.11 2.03 0 0 0
01/02/2013
2.03
 2,512,900 1.97 2.03 1.91 0 0 0
31/01/2013
1.97
 2,236,500 2.03 2.06 1.97 10,300 0 0.1
30/01/2013
2.03
 2,557,800 2.08 2.11 2.00 0 20,000 -0.1
29/01/2013
2.08
 2,104,500 2.06 2.14 2.00 0 0 0
28/01/2013
2.06
 3,526,500 1.94 2.11 1.94 0 0 0
25/01/2013
1.94
 4,479,200 1.85 2.00 1.85 27,600 15,000 0.1
24/01/2013
1.85
 2,901,500 1.74 1.85 1.71 0 0 0
23/01/2013
1.74
 1,931,000 1.71 1.77 1.65 2,000 0 0.0
22/01/2013
1.71
 1,822,300 1.79 1.82 1.68 0 0 0
21/01/2013
1.79
 3,561,400 1.74 1.88 1.77 21,000 0 0.1
18/01/2013
1.74
 1,960,700 1.74 1.79 1.68 0 0 0
17/01/2013
1.74
 2,397,200 1.79 1.82 1.71 0 0 0
16/01/2013
1.79
 2,922,600 1.88 1.94 1.77 11,400 0 0.1
15/01/2013
1.88
 3,244,600 1.74 1.91 1.71 0 10,000 -0.1
14/01/2013
1.74
 2,689,300 1.68 1.77 1.62 0 5,000 -0.0
11/01/2013
1.68
 3,736,300 1.68 1.79 1.68 10,000 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |