SHS: CTCP Chứng khoán Sài Gòn - Hà Nội

Ngày	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	03/05/2024	18.20 0	12,952,500	18.20	18.70	18.10	200	88,900	0
#2	02/05/2024	18.20 -0.10	10,882,800	18.30	18.50	18	3,000	261,800	0
#3	26/04/2024	18.30 -0.40	15,186,500	18.20	18.70	18.10	21,500	70,412	0
#4	25/04/2024	18.70 0.10	15,200,800	18.60	18.70	18.20	2,100	636,500	0
#5	24/04/2024	18.60 0.70	23,524,400	17.50	18.80	16.20	96,400	683,900	0
#6	23/04/2024	17.90 -0.50	17,845,700	18.40	18.60	17.50	141,512	265,300	0
#7	22/04/2024	18.40 1	24,245,900	18	18.90	17.60	321,900	227,200	0
#8	19/04/2024	17.40 -1.20	44,780,400	16.80	18.60	16.80	1,215,100	1,881,547	0
#9	17/04/2024	18.60 -0.70	20,095,800	19.10	19.60	18.60	265,400	669,500	0
#10	16/04/2024	19.30 0.30	38,191,800	19	19.40	18.60	578,600	151,600	0
#11	15/04/2024	19 -1.80	50,484,900	20.80	21.40	19	1,878,000	661,000	0
#12	12/04/2024	20.80 0.70	29,047,600	20.10	20.90	19.80	147,600	18,810	0
#13	11/04/2024	20.10 0.30	19,546,200	19.70	20.30	19.40	411,200	66,100	0
#14	10/04/2024	19.80 -0.40	11,607,500	20.10	20.30	19.70	1,400	275,100	0
#15	09/04/2024	20.20 0.70	19,817,300	19.50	20.20	19.40	627,300	247,963	0
#16	08/04/2024	19.50 -0.30	15,236,400	19.80	20	19.50	1,300	375,000	0
#17	05/04/2024	19.80 -0.60	27,475,400	20.30	20.40	19.80	9,900	803,200	0
#18	04/04/2024	20.40 -0.40	20,885,300	20.30	20.90	20.30	57,100	60,200	0
#19	03/04/2024	20.80 -0.40	23,453,600	21.30	21.50	20.40	364,000	279,100	0
#20	02/04/2024	21.20 0.90	32,142,100	20.30	21.40	19.90	468,400	325,210	0
#21	01/04/2024	20.30 0.20	23,812,400	20.10	20.50	19.70	421,800	41,000	0
#22	29/03/2024	20.10 -0.50	18,350,000	20.60	20.70	20.10	46,700	420,662	0
#23	28/03/2024	20.60 0.10	18,635,100	20.60	20.70	20.30	400	347,500	0
#24	27/03/2024	20.50 0.10	16,851,600	20.40	20.80	20.30	8,300	347,600	0
#25	26/03/2024	20.40 0.30	22,538,100	19.80	20.40	19.80	21,100	2,258,901	0
#26	25/03/2024	20.10 0.10	39,865,700	20	20.70	19.90	54,700	282,575	0
#27	22/03/2024	20 0.10	30,702,900	19.90	20.40	19.80	5,200	1,257,401	0
#28	21/03/2024	19.90 0.70	58,063,000	19.20	20.20	19.30	2,974,000	870,800	0
#29	20/03/2024	19.20 0.40	25,388,900	18.80	19.20	18.70	257,610	574,500	0
#30	19/03/2024	18.80 -0.10	31,053,900	18.90	19.40	18.70	912,400	1,295,761	0
#31	18/03/2024	18.90 -0.20	49,566,600	19.10	19.70	18.10	1,492,211	404,600	0
#32	15/03/2024	19.10 0	29,215,700	19.10	19.30	18.70	1,161,457	437,100	0
#33	14/03/2024	19.10 0.60	63,363,100	18.50	19.40	18.20	3,125,200	370,000	0
#34	13/03/2024	18.50 0.80	32,524,100	17.70	18.60	17.30	427,800	1,961,500	0
#35	12/03/2024	17.70 -0.30	18,896,600	18	18.10	17.60	45,900	2,807,300	0
#36	11/03/2024	18 -0.50	25,528,400	18.50	18.60	17.80	301,200	1,216,600	0
#37	08/03/2024	18.50 -0.20	39,570,100	18.70	19.10	18.40	1,434,100	271,800	0
#38	07/03/2024	18.70 0.90	62,649,100	17.80	18.90	16.10	3,878,700	182,510	0
#39	06/03/2024	17.80 -0.40	21,552,600	18.20	18.30	17.70	1,197,600	2,541,200	0
#40	05/03/2024	18.20 0.10	17,980,900	18.10	18.20	16.80	2,058,400	534,000	0
#41	04/03/2024	18.10 0.10	22,084,800	18	18.50	17.50	1,880,200	713,000	0
#42	01/03/2024	18 0.30	34,227,000	17.70	18.20	17.70	2,518,500	227,151	0
#43	29/02/2024	17.70 0.10	27,895,800	17.60	18.10	17.60	712,700	1,191,300	0
#44	28/02/2024	17.60 -0.30	15,214,700	17.90	18	17.40	1,200	873,725	0
#45	27/02/2024	17.90 0.10	14,090,900	17.80	18.10	17.50	1,508,000	90,600	0
#46	26/02/2024	17.80 0.50	20,435,800	17.30	17.80	16.80	407,700	1,165,964	0
#47	23/02/2024	17.30 -0.40	25,801,700	17.70	17.80	16.10	386,301	1,454,725	0
#48	22/02/2024	17.70 -0.20	11,777,000	17.90	18.10	17.70	2,810	368,220	0
#49	21/02/2024	17.90 -0.10	10,166,200	18	18.20	17.80	150,000	1,488,100	0
#50	20/02/2024	18 0.10	23,388,500	17.90	18.30	16.60	1,472,400	2,455,300	0
#51	19/02/2024	17.90 0	14,335,100	17.90	18	17.60	1,549,271	1,112,500	0
#52	16/02/2024	17.90 0	11,781,600	17.90	18.10	16.50	616,790	43,400	0
#53	15/02/2024	17.90 0.30	11,198,900	17.60	18	17.60	713,600	1,850,100	0
#54	07/02/2024	17.60 0.10	17,808,700	17.50	17.80	17.40	45,001	1,089,900	0
#55	06/02/2024	17.50 -0.60	40,068,900	18.10	18.40	16.30	48,900	5,067,600	0
#56	05/02/2024	18.10 -0.20	27,070,700	18.30	18.50	18	139,213	6,705,400	0
#57	02/02/2024	18.30 0	20,793,500	18.30	18.60	18.20	28,200	3,050,200	0
#58	01/02/2024	18.30 0	8,152,000	18.30	18.50	18.20	52,356	87,970	0
#59	31/01/2024	18.30 -0.10	32,209,200	18.40	18.90	18.20	1,131,930	2,375,100	0
#60	30/01/2024	18.40 0.10	5,879,000	18.30	18.40	18.20	500	80,800	0
#61	29/01/2024	18.30 -0.10	7,966,600	18.40	18.50	18.20	100	51,100	0
#62	26/01/2024	18.40 0	8,805,100	18.40	18.60	18.30	9,000	4,400	0
#63	25/01/2024	18.40 0	5,998,700	18.40	18.50	18.30	13,000	11,725	0
#64	24/01/2024	18.40 0	14,153,000	18.40	18.70	16.60	91,430	29,400	0
#65	23/01/2024	18.40 -0.20	17,881,100	18.60	18.60	18.30	600	339,400	0
#66	22/01/2024	18.60 0.20	19,060,300	18.40	18.90	18.40	76,052	359,000	0
#67	19/01/2024	18.40 -0.20	12,747,400	18.60	18.90	18.40	31,268	130,000	0
#68	18/01/2024	18.60 0	10,668,500	18.60	18.80	18.50	72,300	51,400	0
#69	17/01/2024	18.60 0.20	25,435,000	18.40	19.10	18.10	771,027	85,500	0
#70	16/01/2024	18.40 0.30	15,631,200	18.10	18.40	17.90	30,601	0	0
#71	15/01/2024	18.10 -0.30	14,673,900	18.40	18.60	18.10	249,000	100,000	0
#72	12/01/2024	18.40 -0.20	20,694,700	18.60	18.70	18.20	34,000	3,804,100	0
#73	11/01/2024	18.60 0.20	20,055,700	18.40	18.90	18.30	405,400	4,001,000	0
#74	10/01/2024	18.40 -0.30	20,893,800	18.70	18.80	18.30	50,000	1,401,500	0
#75	09/01/2024	18.70 -0.10	14,390,900	18.80	19	18.70	122,605	1,502,800	0
#76	08/01/2024	18.80 0.10	17,977,400	18.70	19.10	18.70	722,454	1,013,000	0
#77	05/01/2024	18.70 0	12,331,600	18.70	18.90	18.60	19,433	40,502	0
#78	04/01/2024	18.70 0	30,037,800	18.70	19.20	18.70	232,017	11,300	0
#79	03/01/2024	18.70 0.20	10,523,100	18.50	18.70	18.40	2,860	53,200	0
#80	02/01/2024	18.50 -0.40	17,222,000	18.90	19.10	18.40	73,800	0	0
#81	29/12/2023	18.90 0.10	14,180,000	18.80	19	17	3,337,930	1,600,000	0
#82	28/12/2023	18.80 0	10,738,500	18.80	19	18.70	86,020	52,007	0
#83	27/12/2023	18.80 0.10	14,864,900	18.70	19.10	18.70	100,100	50,300	0
#84	26/12/2023	18.70 0.10	11,904,500	18.60	18.90	16.80	61,870	1,503,064	0
#85	25/12/2023	18.60 0.10	11,253,000	18.50	18.80	18.30	68,800	250,025	0
#86	22/12/2023	18.50 -0.30	31,968,200	18.80	19.10	18.30	900	265,100	0
#87	21/12/2023	18.80 0	9,336,500	18.80	18.80	18.50	149,300	308,501	0
#88	20/12/2023	18.80 0	12,429,800	18.80	19	18.60	2,100	255,103	0
#89	19/12/2023	18.80 0.50	19,141,300	18.30	18.80	18.20	20,200	209,905	0
#90	18/12/2023	18.30 -0.20	11,268,600	18.50	18.60	18.20	27,700	12,287	0
#91	15/12/2023	18.50 0.30	17,650,200	18.20	18.70	18.10	21	2,237,800	0
#92	14/12/2023	18.20 0	18,354,100	18.20	18.60	18.10	300	793,100	0
#93	13/12/2023	18.20 -0.40	20,496,300	18.60	18.90	18	44,000	53,700	0
#94	12/12/2023	18.60 -0.10	10,067,800	18.70	18.90	16.90	40,917	83,397	0
#95	11/12/2023	18.70 0.20	21,468,000	18.50	18.90	18.20	33,200	40,400	0
#96	08/12/2023	18.50 -0.40	19,218,600	18.90	19.10	18.40	172,300	0	0
#97	07/12/2023	18.90 -0.80	65,423,100	19.70	19.80	18.40	100,200	137,600	0
#98	06/12/2023	19.70 0.30	17,670,900	19.40	19.70	19.20	5,200	744,128	0
#99	05/12/2023	19.40 -0.10	20,826,100	19.50	19.70	18.80	5,700	1,945,715	0
#100	04/12/2023	19.50 1.10	44,480,500	18.40	19.90	18.50	117,300	1,213,492	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-02)	-3	-14.15%	459,650,400	-1,347,730	0	17.40 21.20 18.20
2 tháng (2024-03-04)	0.10	0.55%	1,127,844,000	1,220,938	0	17.40 21.20 18.20
3 tháng (2024-02-02)	-0.10	-0.55%	1,453,899,000	-16,712,661	0	17.30 21.20 18.20
6 tháng (2023-11-06)	2.20	13.75%	2,822,306,900	-24,947,760	0	15.90 21.20 18.20
12 tháng (2023-05-08)	7.40	68.52%	5,790,397,164	25,069,781	589.2	10.70 21.20 18.20
24 tháng (2022-05-13)	6.92	61.35%	9,247,852,574	9,086,201	396.6	5.40 21.20 18.20
36 tháng (2021-05-18)	3.47	23.56%	10,921,904,134	7,855,563	386.2	5.40 29.21 18.20
60 tháng (2019-05-29)	13.73	307.17%	12,328,687,211	-651,634	396.2	2.50 29.21 18.20

(shs)

THỐNG KÊ GIAO DỊCH