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)
09/01/2013
1.59
3,739,600 1.68 1.79 1.56 0 0 0
08/01/2013
1.68
2,531,600 1.59 1.68 1.53 0 0 0
07/01/2013
1.59
2,575,600 1.59 1.68 1.59 10,700 0 0.1
04/01/2013
1.59
3,416,700 1.51 1.59 1.45 254,000 0 1.4
03/01/2013
1.51
3,128,100 1.56 1.59 1.48 0 0 0
02/01/2013
1.56
2,539,900 1.48 1.56 1.48 21,600 0 0.1
28/12/2012
1.48
1,947,300 1.42 1.51 1.39 6,500 0 0.0
27/12/2012
1.42
2,956,600 1.45 1.51 1.42 17,900 0 0.1
26/12/2012
1.45
3,958,700 1.36 1.45 1.33 510,200 0 2.5
25/12/2012
1.36
1,114,000 1.36 1.39 1.33 500,000 13,600 2.3
24/12/2012
1.36
2,937,000 1.30 1.36 1.30 0 29,400 -0.1
21/12/2012
1.30
951,300 1.30 1.33 1.24 0 0 0
20/12/2012
1.30
2,177,600 1.36 1.39 1.27 0 0 0
19/12/2012
1.36
2,067,300 1.33 1.39 1.33 6,400 0 0.0
18/12/2012
1.33
1,363,300 1.36 1.36 1.30 0 8,000 -0.0
17/12/2012
1.36
1,732,600 1.30 1.39 1.27 16,000 0 0.1
14/12/2012
1.30
606,200 1.39 1.39 1.30 6,000 0 0.0
13/12/2012
1.39
2,056,300 1.36 1.42 1.33 880,000 20,000 4.0
12/12/2012
1.36
1,213,000 1.27 1.36 1.27 3,600 0 0.0
11/12/2012
1.27
1,209,800 1.27 1.33 1.24 5,000 0 0.0
10/12/2012
1.27
994,500 1.24 1.27 1.24 5,000 0 0.0
07/12/2012
1.24
736,200 1.24 1.27 1.22 0 0 0
06/12/2012
1.24
663,900 1.22 1.24 1.19 0 0 0
05/12/2012
1.22
1,112,600 1.16 1.22 1.19 0 0 0
04/12/2012
1.16
914,800 1.10 1.16 1.13 0 5,000 -0.0
03/12/2012
1.10
294,300 1.13 1.13 1.10 0 0 0
30/11/2012
1.13
258,600 1.13 1.13 1.10 0 0 0
29/11/2012
1.13
251,200 1.13 1.16 1.10 0 0 0
28/11/2012
1.13
114,400 1.13 1.16 1.10 0 0 0
27/11/2012
1.13
283,600 1.13 1.13 1.10 0 0 0
26/11/2012
1.13
288,100 1.19 1.19 1.13 0 0 0
23/11/2012
1.19
294,600 1.22 1.22 1.16 212,632 0 0.9
22/11/2012
1.22
339,700 1.19 1.22 1.16 0 0 0
21/11/2012
1.19
393,000 1.22 1.22 1.16 0 4,200 -0.0
20/11/2012
1.22
499,600 1.19 1.22 1.19 0 0 0
19/11/2012
1.19
409,300 1.22 1.22 1.16 0 15,000 -0.1
16/11/2012
1.22
784,600 1.16 1.22 1.16 0 0 0
15/11/2012
1.16
1,399,200 1.22 1.22 1.13 0 0 0
14/11/2012
1.22
946,600 1.19 1.24 1.19 0 0 0
13/11/2012
1.19
1,304,700 1.19 1.24 1.19 0 0 0
12/11/2012
1.19
1,650,900 1.13 1.19 1.13 0 0 0
09/11/2012
1.13
690,600 1.10 1.13 1.07 0 0 0
08/11/2012
1.10
452,700 1.10 1.10 1.04 0 0 0
07/11/2012
1.10
694,000 1.07 1.10 1.04 0 0 0
06/11/2012
1.07
373,100 1.07 1.07 1.01 15,000 0 0.1
05/11/2012
1.07
1,135,800 1.13 1.13 1.07 0 0 0
02/11/2012
1.13
628,800 1.19 1.19 1.13 0 0 0
01/11/2012
1.19
419,300 1.16 1.22 1.16 0 0 0
31/10/2012
1.16
698,600 1.16 1.19 1.13 0 0 0
30/10/2012
1.16
399,500 1.13 1.19 1.13 0 0 0
29/10/2012
1.13
901,600 1.19 1.22 1.13 0 0 0
26/10/2012
1.19
652,700 1.19 1.22 1.16 0 5,100 -0.0
25/10/2012
1.19
492,300 1.19 1.22 1.16 0 0 0
24/10/2012
1.19
512,300 1.24 1.24 1.19 0 0 0
23/10/2012
1.24
726,600 1.22 1.24 1.19 0 212,632 -0.9
22/10/2012
1.22
594,200 1.22 1.24 1.16 0 4,000 -0.0
19/10/2012
1.22
2,188,600 1.30 1.30 1.22 0 0 0
18/10/2012
1.30
1,238,700 1.33 1.36 1.27 0 0 0
17/10/2012
1.33
2,429,700 1.42 1.42 1.33 5,900 17,700 -0.1
16/10/2012
1.42
1,670,800 1.33 1.42 1.33 1,100 0 0.0
15/10/2012
1.33
1,013,100 1.36 1.36 1.30 100 15,000 -0.1
12/10/2012
1.36
1,112,100 1.39 1.39 1.33 0 5,000 -0.0
11/10/2012
1.39
1,617,600 1.36 1.45 1.36 0 0 0
10/10/2012
1.36
1,421,300 1.36 1.39 1.30 2,300 0 0.0
09/10/2012
1.36
1,452,000 1.33 1.39 1.33 0 0 0
08/10/2012
1.33
1,298,800 1.24 1.33 1.24 750,900 0 3.2
05/10/2012
1.24
655,700 1.24 1.27 1.22 100 0 0.0
04/10/2012
1.24
385,000 1.27 1.27 1.22 100 0 0.0
03/10/2012
1.27
1,124,600 1.22 1.27 1.19 4,000 0 0.0
02/10/2012
1.22
1,790,900 1.30 1.30 1.22 10,300 0 0.0
01/10/2012
1.30
618,200 1.39 1.39 1.30 300 0 0.0
28/09/2012
1.39
804,800 1.42 1.42 1.36 200 0 0.0
27/09/2012
1.42
572,900 1.48 1.48 1.42 0 4,000 -0.0
26/09/2012
1.48
423,000 1.48 1.51 1.45 200 3,000 -0.0
25/09/2012
1.48
593,100 1.45 1.48 1.42 300 0 0.0
24/09/2012
1.45
621,700 1.51 1.51 1.45 0 0 0
21/09/2012
1.51
548,500 1.51 1.53 1.48 100 0 0.0
20/09/2012
1.51
718,800 1.53 1.53 1.45 200 0 0.0
19/09/2012
1.53
982,500 1.48 1.53 1.42 400 0 0.0
18/09/2012
1.48
1,748,900 1.59 1.59 1.48 600 0 0.0
17/09/2012
1.59
746,900 1.65 1.65 1.56 400 0 0.0
14/09/2012
1.65
1,439,400 1.59 1.65 1.59 400 4,000 -0.0
13/09/2012
1.59
1,272,900 1.51 1.59 1.48 400 9,000 -0.0
12/09/2012
1.51
809,200 1.53 1.59 1.51 400 5,000 -0.0
11/09/2012
1.53
1,144,200 1.56 1.56 1.51 5,400 0 0.0
10/09/2012
1.56
1,748,300 1.65 1.65 1.56 9,300 0 0.1
07/09/2012
1.65
1,372,700 1.62 1.68 1.56 500 0 0.0
06/09/2012
1.62
888,900 1.65 1.68 1.59 200 0 0.0
05/09/2012
1.65
1,498,500 1.71 1.71 1.62 200 10,000 -0.1
04/09/2012
1.71
930,800 1.68 1.74 1.68 400 0 0.0
31/08/2012
1.68
1,424,600 1.74 1.74 1.65 0 0 0
30/08/2012
1.74
1,577,700 1.68 1.77 1.68 4,500 0 0.0
29/08/2012
1.68
2,059,100 1.59 1.68 1.62 0 0 0
28/08/2012
1.59
1,198,300 1.56 1.62 1.48 300 0 0.0
27/08/2012
1.56
1,042,100 1.71 1.71 1.56 10,000 0 0.1
24/08/2012
1.71
4,300,300 1.65 1.74 1.56 13,300 5,300 0.0
23/08/2012
1.65
759,300 1.77 1.77 1.65 8,400 0 0.0
22/08/2012
1.77
3,674,100 1.88 1.88 1.77 0 0 0
21/08/2012
1.88
2,042,400 2.00 2.00 1.88 8,500 0 0.1
20/08/2012
2.00
1,788,500 1.97 2.06 2.00 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |