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) 		-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)
31/10/2011
1.53
 1,484,800 1.45 1.53 1.48 0 2,000 -0.0
28/10/2011
1.45
 999,700 1.36 1.45 1.39 0 0 0
27/10/2011
1.36
 352,800 1.42 1.45 1.36 0 0 0
26/10/2011
1.42
 234,900 1.42 1.45 1.36 1,400 0 0.0
25/10/2011
1.42
 208,800 1.45 1.48 1.42 2,000 0 0.0
24/10/2011
1.45
 814,900 1.45 1.53 1.45 0 3,300 -0.0
21/10/2011
1.45
 699,500 1.36 1.45 1.36 0 0 0
20/10/2011
1.36
 104,100 1.36 1.42 1.33 0 0 0
19/10/2011
1.36
 106,100 1.33 1.39 1.33 0 0 0
18/10/2011
1.33
 261,600 1.42 1.42 1.33 3,600 0 0.0
17/10/2011
1.42
 167,700 1.45 1.48 1.39 0 0 0
14/10/2011
1.45
 84,100 1.45 1.51 1.45 10,000 6,000 0.0
13/10/2011
1.45
 448,200 1.51 1.51 1.42 18,000 3,700 0.1
12/10/2011
1.51
 411,300 1.59 1.59 1.51 0 0 0
11/10/2011
1.59
 229,000 1.59 1.65 1.56 0 0 0
10/10/2011
1.59
 405,500 1.68 1.68 1.59 6,000 1,500 0.0
07/10/2011
1.68
 212,400 1.74 1.85 1.65 13,700 5,800 0.0
06/10/2011
1.74
 315,500 1.62 1.74 1.65 0 0 0
05/10/2011
1.62
 613,000 1.62 1.65 1.62 20,000 3,700 0.1
04/10/2011
1.62
 345,000 1.53 1.62 1.51 10,000 0 0.1
03/10/2011
1.53
 345,900 1.59 1.65 1.53 10,800 0 0.1
30/09/2011
1.59
 488,700 1.68 1.71 1.59 0 0 0
29/09/2011
1.68
 613,600 1.77 1.79 1.68 23,700 0 0.1
28/09/2011
1.77
 849,300 1.88 1.94 1.77 0 5,000 -0.0
27/09/2011
1.88
 591,300 2.00 2.00 1.88 0 0 0
26/09/2011
2.00
 661,900 1.91 2.03 1.94 0 4,800 -0.0
23/09/2011
1.91
 566,900 1.79 1.91 1.82 1,500 0 0.0
22/09/2011
1.79
 424,300 1.65 1.79 1.68 5,000 0 0.0
21/09/2011
1.65
 469,200 1.71 1.79 1.65 0 0 0
20/09/2011
1.71
 349,200 1.79 1.88 1.71 4,800 0 0.0
19/09/2011
1.79
 488,400 1.85 1.85 1.74 0 0 0
16/09/2011
1.85
 307,500 1.97 1.97 1.85 0 0 0
15/09/2011
1.97
 492,800 2.03 2.03 1.97 0 0 0
14/09/2011
2.03
 592,900 2.17 2.26 2.03 0 1,100 -0.0
13/09/2011
2.17
 591,500 2.08 2.17 2.08 0 0 0
12/09/2011
2.08
 578,800 2.00 2.08 1.94 0 0 0
09/09/2011
2.00
 629,300 1.88 2.00 1.77 0 0 0
08/09/2011
1.88
 425,000 1.79 1.88 1.82 1,100 0 0.0
07/09/2011
1.79
 1,027,700 1.68 1.79 1.62 0 2,000 -0.0
06/09/2011
1.68
 587,400 1.77 1.88 1.68 0 0 0
05/09/2011
1.77
 918,200 1.68 1.79 1.71 1,500 20,000 -0.1
01/09/2011
1.68
 26,900 1.59 1.68 1.68 0 0 0
31/08/2011
1.59
 97,700 1.51 1.59 1.53 0 0 0
30/08/2011
1.51
 307,600 1.42 1.51 1.45 0 2,000 -0.0
29/08/2011
1.42
 1,225,900 1.33 1.42 1.39 0 0 0
26/08/2011
1.33
 126,100 1.27 1.33 1.30 0 0 0
25/08/2011
1.27
 273,900 1.22 1.27 1.22 0 0 0
24/08/2011
1.22
 299,400 1.16 1.22 1.19 2,000 39,000 -0.2
23/08/2011
1.16
 559,100 1.10 1.16 1.13 0 164,000 -0.7
22/08/2011
1.10
 77,000 1.04 1.10 1.07 0 0 0
19/08/2011
1.04
 155,200 1.07 1.10 1.01 0 5,000 -0.0
18/08/2011
1.07
 169,300 1.01 1.07 1.04 0 100 -0.0
17/08/2011
1.01
 102,400 0.96 1.01 0.98 0 0 0
16/08/2011
0.96
 172,600 0.93 0.98 0.93 0 20,000 -0.1
15/08/2011
0.93
 59,500 0.93 0.96 0.93 10,000 44,200 -0.1
12/08/2011
0.93
 268,600 0.98 0.98 0.93 10,000 219,400 -0.7
11/08/2011
0.98
 273,500 1.04 1.04 0.98 30,200 150,000 -0.4
10/08/2011
1.04
 135,900 1.01 1.07 1.01 10,300 46,000 -0.1
09/08/2011
1.01
 170,400 1.07 1.07 1.01 0 0 0
08/08/2011
1.07
 108,500 1.16 1.16 1.07 0 0 0
05/08/2011
1.16
 255,900 1.16 1.16 1.10 25,000 0 0.1
04/08/2011
1.16
 278,200 1.16 1.16 1.10 0 0 0
03/08/2011
1.16
 492,800 1.10 1.16 1.04 10,200 0 0.0
02/08/2011
1.10
 203,300 1.13 1.13 1.10 100 0 0.0
01/08/2011
1.13
 258,500 1.22 1.22 1.13 200 0 0.0
29/07/2011
1.22
 13,100 1.22 1.22 1.19 0 0 0
28/07/2011
1.22
 104,300 1.22 1.24 1.16 400 0 0.0
27/07/2011
1.22
 213,800 1.22 1.22 1.16 200 0 0.0
26/07/2011
1.22
 61,700 1.30 1.30 1.22 500 0 0.0
25/07/2011
1.30
 63,400 1.39 1.39 1.30 700 0 0.0
22/07/2011
1.39
 20,000 1.45 1.45 1.39 400 0 0.0
21/07/2011
1.45
 123,900 1.53 1.56 1.45 400 0 0.0
20/07/2011
1.53
 60,400 1.51 1.53 1.51 0 0 0
19/07/2011
1.51
 5,500 1.51 1.51 1.51 0 0 0
18/07/2011
1.51
 70,900 1.59 1.59 1.51 0 0 0
15/07/2011
1.59
 65,700 1.59 1.62 1.53 0 0 0
14/07/2011
1.59
 11,100 1.59 1.62 1.59 1,000 0 0.0
13/07/2011
1.59
 99,600 1.59 1.68 1.56 0 0 0
12/07/2011
1.59
 139,700 1.59 1.65 1.53 500 0 0.0
11/07/2011
1.59
 13,900 1.59 1.59 1.56 3,500 0 0.0
08/07/2011
1.59
 332,000 1.62 1.68 1.56 0 0 0
07/07/2011
1.62
 62,900 1.68 1.68 1.62 0 0 0
06/07/2011
1.68
 2,600 1.68 1.68 1.62 0 0 0
05/07/2011
1.68
 20,000 1.71 1.71 1.68 0 0 0
04/07/2011
1.71
 290,700 1.68 1.71 1.59 0 0 0
01/07/2011
1.68
 173,500 1.74 1.74 1.62 0 0 0
30/06/2011
1.74
 190,900 1.71 1.77 1.65 0 0 0
29/06/2011
1.71
 117,700 1.68 1.74 1.62 0 0 0
28/06/2011
1.68
 28,700 1.71 1.71 1.68 0 0 0
27/06/2011
1.71
 45,900 1.71 1.79 1.68 0 0 0
24/06/2011
1.71
 142,200 1.74 1.74 1.65 0 20,000 -0.1
23/06/2011
1.74
 33,600 1.77 1.77 1.71 0 0 0
22/06/2011
1.77
 64,800 1.79 1.85 1.74 0 0 0
21/06/2011
1.79
 210,800 1.71 1.85 1.74 0 0 0
20/06/2011
1.71
 82,300 1.79 1.79 1.71 0 0 0
17/06/2011
1.79
 137,500 1.91 1.91 1.79 0 0 0
16/06/2011
1.91
 88,100 1.91 1.94 1.88 0 0 0
15/06/2011
1.91
 140,300 1.94 1.97 1.91 18,700 0 0.1
14/06/2011
1.94
 423,700 2.06 2.11 1.94 0 0 0
13/06/2011
2.06
 189,200 2.00 2.08 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |