CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15.40
0.10
(0.65%)
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)
20/04/2012
2.14
 2,832,600 2.14 2.23 2.06 30,000 0 0.2
19/04/2012
2.14
 2,714,000 2.32 2.32 2.14 100 19,000 -0.1
18/04/2012
2.32
 2,794,700 2.34 2.40 2.26 30,000 0 0.2
17/04/2012
2.34
 3,418,900 2.29 2.43 2.32 16,000 0 0.1
16/04/2012
2.29
 1,755,000 2.14 2.29 2.17 50,000 0 0.4
13/04/2012
2.14
 5,458,700 2.03 2.14 1.97 5,000 0 0.0
12/04/2012
2.03
 2,499,000 2.06 2.11 2.00 19,000 0 0.1
11/04/2012
2.06
 2,120,100 2.06 2.17 2.00 9,000 0 0.1
10/04/2012
2.06
 3,923,200 2.06 2.17 2.00 16,000 0 0.1
09/04/2012
2.06
 2,487,200 1.94 2.06 1.91 0 56,100 -0.4
06/04/2012
1.94
 2,639,000 1.88 2.00 1.88 0 2,300 -0.0
05/04/2012
1.88
 2,637,600 1.79 1.88 1.71 0 0 0
04/04/2012
1.79
 3,290,100 1.68 1.79 1.74 0 9,000 -0.1
03/04/2012
1.68
 1,212,900 1.59 1.68 1.56 1,100 0 0.0
30/03/2012
1.59
 2,512,100 1.71 1.71 1.59 17,000 0 0.1
29/03/2012
1.71
 1,705,500 1.82 1.88 1.71 40,000 0 0.2
28/03/2012
1.82
 2,164,200 1.85 1.88 1.74 0 2,000 -0.0
27/03/2012
1.85
 1,483,000 1.97 1.97 1.85 0 0 0
26/03/2012
1.97
 3,122,300 1.94 2.03 1.85 0 93,000 -0.6
23/03/2012
1.94
 3,125,400 1.94 2.00 1.82 5,000 0 0.0
22/03/2012
1.94
 2,876,000 1.82 1.94 1.85 4,000 0 0.0
21/03/2012
1.82
 596,500 1.74 1.82 1.79 0 0 0
20/03/2012
1.74
 1,639,200 1.68 1.74 1.65 0 300 -0.0
19/03/2012
1.68
 3,807,900 1.59 1.68 1.53 0 0 0
16/03/2012
1.59
 1,217,400 1.56 1.59 1.59 0 0 0
15/03/2012
1.56
 1,953,200 1.45 1.56 1.39 0 7,500 -0.0
14/03/2012
1.45
 1,649,800 1.56 1.59 1.45 0 0 0
13/03/2012
1.56
 1,299,800 1.53 1.59 1.45 0 4,000 -0.0
12/03/2012
1.53
 1,077,400 1.59 1.59 1.53 0 300 -0.0
09/03/2012
1.59
 851,700 1.65 1.74 1.56 0 0 0
08/03/2012
1.65
 2,664,600 1.71 1.71 1.53 2,000 0 0.0
07/03/2012
1.71
 3,024,000 1.65 1.74 1.56 0 0 0
06/03/2012
1.65
 4,239,300 1.59 1.68 1.51 0 0 0
05/03/2012
1.59
 103,300 1.51 1.59 1.59 0 0 0
02/03/2012
1.51
 1,294,500 1.42 1.51 1.48 0 0 0
01/03/2012
1.42
 1,680,600 1.39 1.42 1.36 0 0 0
29/02/2012
1.39
 2,002,600 1.24 1.39 1.22 6,800 0 0.0
28/02/2012
1.24
 2,820,300 1.24 1.33 1.22 5,000 0 0.0
27/02/2012
1.24
 1,308,900 1.16 1.24 1.16 400 0 0.0
24/02/2012
1.16
 1,430,600 1.13 1.19 1.16 0 0 0
23/02/2012
1.13
 924,300 1.10 1.13 1.07 0 0 0
22/02/2012
1.10
 845,000 1.04 1.13 1.01 0 0 0
21/02/2012
1.04
 1,768,500 1.01 1.07 1.01 0 0 0
20/02/2012
1.01
 850,100 0.96 1.01 0.98 0 0 0
17/02/2012
0.96
 173,300 0.93 0.96 0.93 0 0 0
16/02/2012
0.93
 277,800 0.93 0.96 0.90 0 0 0
15/02/2012
0.93
 465,700 0.98 1.01 0.93 0 0 0
14/02/2012
0.98
 465,800 0.96 0.98 0.96 0 0 0
13/02/2012
0.96
 425,000 1.01 1.01 0.96 0 0 0
10/02/2012
1.01
 514,000 1.04 1.04 1.01 0 0 0
09/02/2012
1.04
 1,359,700 1.04 1.07 0.98 0 0 0
08/02/2012
1.04
 643,600 0.98 1.04 0.98 0 0 0
07/02/2012
0.98
 999,300 0.96 1.01 0.96 0 2,500 -0.0
06/02/2012
0.96
 475,900 0.98 0.98 0.96 0 0 0
03/02/2012
0.98
 879,700 0.98 1.04 0.96 0 0 0
02/02/2012
0.98
 517,000 0.93 0.98 0.93 0 0 0
01/02/2012
0.93
 433,300 0.96 0.96 0.93 300 0 0.0
31/01/2012
0.96
 567,100 0.93 0.98 0.93 2,200 0 0.0
30/01/2012
0.93
 210,600 0.90 0.96 0.90 0 0 0
20/01/2012
0.90
 1,045,600 0.96 0.98 0.90 2,000 0 0.0
19/01/2012
0.96
 624,000 0.93 0.96 0.90 6,000 0 0.0
18/01/2012
0.93
 135,900 0.87 0.93 0.87 0 0 0
17/01/2012
0.87
 194,900 0.93 0.93 0.87 0 0 0
16/01/2012
0.93
 450,500 0.90 0.93 0.87 0 0 0
13/01/2012
0.90
 457,900 0.87 0.93 0.84 0 600 -0.0
12/01/2012
0.87
 214,500 0.90 0.90 0.87 0 3,700 -0.0
11/01/2012
0.90
 450,100 0.90 0.96 0.90 0 0 0
10/01/2012
0.90
 316,300 0.84 0.90 0.87 0 0 0
09/01/2012
0.84
 397,300 0.81 0.84 0.81 0 0 0
06/01/2012
0.81
 409,800 0.84 0.84 0.78 4,300 0 0.0
05/01/2012
0.84
 367,200 0.87 0.90 0.84 0 0 0
04/01/2012
0.87
 458,000 0.93 0.93 0.87 0 0 0
03/01/2012
0.93
 516,900 0.93 0.98 0.90 0 0 0
30/12/2011
0.93
 606,400 0.87 0.93 0.87 0 11,500 -0.0
29/12/2011
0.87
 441,400 0.84 0.90 0.84 0 0 0
28/12/2011
0.84
 367,500 0.81 0.84 0.78 0 5,000 -0.0
27/12/2011
0.81
 1,127,500 0.87 0.90 0.81 0 0 0
26/12/2011
0.87
 573,200 0.96 0.96 0.87 0 0 0
23/12/2011
0.96
 1,167,200 0.98 0.98 0.93 0 0 0
22/12/2011
0.98
 845,100 1.04 1.04 0.98 19,900 0 0.1
21/12/2011
1.04
 537,500 1.04 1.07 0.98 8,900 0 0.0
20/12/2011
1.04
 287,600 1.10 1.10 1.04 0 0 0
19/12/2011
1.10
 271,900 1.10 1.13 1.07 0 0 0
16/12/2011
1.10
 219,200 1.07 1.10 1.04 0 0 0
15/12/2011
1.07
 663,500 1.10 1.10 1.04 0 0 0
14/12/2011
1.10
 1,212,300 1.13 1.13 1.07 19,900 0 0.1
13/12/2011
1.13
 393,000 1.16 1.19 1.10 5,200 0 0.0
12/12/2011
1.16
 526,400 1.19 1.19 1.13 20,400 5,000 0.1
09/12/2011
1.19
 406,400 1.24 1.27 1.19 0 50,000 -0.2
08/12/2011
1.24
 503,100 1.24 1.30 1.22 0 0 0
07/12/2011
1.24
 789,500 1.30 1.33 1.24 19,900 0 0.1
06/12/2011
1.30
 1,031,400 1.24 1.33 1.27 0 0 0
05/12/2011
1.24
 157,800 1.22 1.24 1.22 0 0 0
02/12/2011
1.22
 623,600 1.16 1.22 1.16 0 0 0
01/12/2011
1.16
 742,100 1.10 1.16 1.10 0 0 0
30/11/2011
1.10
 265,700 1.13 1.13 1.10 0 0 0
29/11/2011
1.13
 397,200 1.16 1.22 1.13 0 0 0
28/11/2011
1.16
 320,700 1.10 1.16 1.10 0 0 0
25/11/2011
1.10
 317,400 1.13 1.13 1.10 0 0 0
24/11/2011
1.13
 743,300 1.13 1.19 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |