CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

12.10
0.50
(4.31%)
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)
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
23/11/2011
1.13
 97,900 1.07 1.13 1.13 0 0 0
22/11/2011
1.07
 759,600 1.10 1.10 1.04 0 0 0
21/11/2011
1.10
 203,000 1.13 1.13 1.07 0 0 0
18/11/2011
1.13
 756,700 1.13 1.16 1.10 50,000 0 0.2
17/11/2011
1.13
 606,400 1.19 1.22 1.13 0 0 0
16/11/2011
1.19
 652,300 1.16 1.19 1.13 0 0 0
15/11/2011
1.16
 905,000 1.13 1.19 1.10 7,700 0 0.0
14/11/2011
1.13
 382,100 1.16 1.16 1.10 0 0 0
11/11/2011
1.16
 246,800 1.16 1.19 1.13 0 0 0
10/11/2011
1.16
 648,900 1.19 1.22 1.16 0 0 0
09/11/2011
1.19
 449,000 1.27 1.27 1.19 0 0 0
08/11/2011
1.27
 657,200 1.27 1.30 1.22 0 0 0
07/11/2011
1.27
 303,000 1.33 1.33 1.22 0 0 0
04/11/2011
1.33
 427,100 1.33 1.39 1.27 0 0 0
03/11/2011
1.33
 471,800 1.39 1.39 1.33 4,900 0 0.0
02/11/2011
1.39
 484,100 1.45 1.45 1.39 3,700 0 0.0
01/11/2011
1.45
 448,100 1.53 1.53 1.45 0 1,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |