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) 		-2.10 -15.79% 102,970,900 -7,666,582 -97.4
11.20
13.30
11.20
2 tháng
(2024-11-15) 		-2 -15.15% 227,659,227 -14,857,518 -192.2
11.20
13.90
11.20
3 tháng
(2024-10-16) 		-4 -26.32% 368,534,828 -35,380,830 -488.6
11.20
15.40
11.20
6 tháng
(2024-07-18) 		-6 -34.88% 957,488,341 -51,036,994 -736.5
11.20
17.80
11.20
12 tháng
(2024-01-22) 		-7.40 -39.78% 3,245,455,899 -75,098,576 -1,167.7
11.20
21.20
11.20
24 tháng
(2023-01-27) 		1.50 15.46% 8,595,455,009 -35,684,271 -680.6
8
21.20
11.20
36 tháng
(2022-02-07) 		-10.38 -48.10% 11,231,815,001 -47,024,970 -797.5
5.40
23.42
11.20
60 tháng
(2020-02-10) 		8.03 253.81% 13,908,245,017 -53,613,267 -801.7
2.50
29.21
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2009
6.48
 1,013,400 6.47 6.64 6.32 1,400 0 0
27/10/2009
6.47
 1,392,800 6.54 6.83 6.24 0 0 0
26/10/2009
6.54
 744,300 6.62 6.82 6.48 0 0 0
23/10/2009
6.62
 794,700 6.85 6.94 6.50 3,100 0 0
22/10/2009
6.85
 1,502,200 6.76 6.99 6.66 45,600 0 0
21/10/2009
6.76
 1,115,700 6.94 6.97 6.59 7,900 0 0
20/10/2009
6.94
 1,076,200 6.76 7.20 6.68 5,000 0 0
19/10/2009
6.76
 1,068,600 6.96 7.38 6.75 0 0 0
16/10/2009
6.96
 1,218,800 7.45 7.47 6.96 0 300,000 0
15/10/2009
7.45
 1,526,000 7.38 7.84 7.36 0 0 0
14/10/2009
7.38
 1,254,900 7.22 7.45 7.26 0 0 0
13/10/2009
7.22
 1,733,700 7.24 7.52 7.12 10,000 0 0
12/10/2009
7.24
 2,428,900 6.82 7.24 6.85 126,800 0 0
09/10/2009
6.82
 1,259,700 6.82 6.96 6.71 3,100 0 0
08/10/2009
6.82
 1,044,600 6.90 6.94 6.55 0 0 0
07/10/2009
6.90
 900,500 6.52 6.92 6.55 0 0 0
06/10/2009
6.52
 737,500 6.54 7.12 6.47 1,000 0 0
05/10/2009
6.54
 573,000 6.96 7.03 6.41 0 2,000 0
02/10/2009
6.96
 1,661,500 6.82 7.01 6.48 0 0 0
01/10/2009
6.82
 608,600 7.17 7.27 6.76 0 0 0
30/09/2009
7.17
 708,000 7.45 7.68 7.03 0 0 0
29/09/2009
7.45
 648,700 7.45 7.91 7.20 0 0 0
28/09/2009
7.45
 1,026,000 7.47 7.91 7.38 0 0 0
25/09/2009
7.47
 2,132,400 7.40 7.92 6.90 0 0 0
24/09/2009
7.40
 839,700 7.54 7.55 7.40 0 213,600 0
23/09/2009
7.54
 1,591,500 7.75 8.15 7.20 600 207,400 0
22/09/2009
7.75
 1,422,800 7.29 7.75 7.20 0 0 0
21/09/2009
7.29
 1,540,400 6.92 7.29 6.99 1,000 0 0
18/09/2009
6.92
 1,889,600 6.62 6.94 6.32 150,000 0 0
17/09/2009
6.62
 1,168,000 6.57 6.78 6.54 0 0 0
16/09/2009
6.57
 1,172,100 6.32 6.64 6.41 111,000 0 0
15/09/2009
6.32
 1,010,200 6.32 6.34 5.99 0 0 0
14/09/2009
6.32
 714,400 5.96 6.36 5.80 30,400 0 0
11/09/2009
5.96
 439,000 5.67 5.96 5.80 0 0 0
10/09/2009
5.67
 565,600 5.57 5.67 5.50 0 0 0
09/09/2009
5.57
 361,100 5.53 5.67 5.53 0 0 0
08/09/2009
5.53
 372,100 5.45 5.60 5.45 0 0 0
07/09/2009
5.45
 378,300 5.62 5.80 5.32 0 100,000 0
04/09/2009
5.62
 176,700 5.80 5.85 5.53 0 0 0
03/09/2009
5.80
 317,400 5.90 5.96 5.78 0 1,500 0
01/09/2009
5.90
 403,200 5.97 6.08 5.80 0 0 0
31/08/2009
5.97
 403,600 5.94 6.15 5.94 2,000 1,000 0
28/08/2009
5.94
 310,700 5.85 5.99 5.85 0 0 0
27/08/2009
5.85
 349,800 5.94 5.96 5.76 0 0 0
26/08/2009
5.94
 318,600 6.04 6.04 5.87 0 0 0
25/08/2009
6.04
 379,800 5.96 6.17 5.80 70,000 0 0
24/08/2009
5.96
 504,300 5.90 6.24 5.94 0 0 0
21/08/2009: Cổ tức tiền mặt tỉ lệ: 6.8%
21/08/2009
5.90
 882,800 5.54 5.96 5.66 310,000 250,000 0
20/08/2009
5.54
 336,100 5.64 5.68 5.49 0 0 0
19/08/2009
5.64
 482,200 5.54 5.76 5.59 0 0 0
18/08/2009
5.54
 396,500 5.66 5.66 5.30 0 0 0
17/08/2009
5.66
 602,400 5.68 5.83 5.50 0 0 0
14/08/2009
5.68
 461,700 5.76 6.02 5.68 0 0 0
13/08/2009
5.76
 464,800 5.66 5.93 5.73 0 0 0
12/08/2009
5.66
 633,500 5.69 5.80 5.59 0 0 0
11/08/2009
5.69
 592,500 5.90 5.90 5.66 100 0 0
10/08/2009
5.90
 567,800 5.73 5.98 5.49 0 0 0
07/08/2009
5.73
 279,000 5.85 5.97 5.59 0 0 0
06/08/2009
5.85
 579,100 5.95 6.00 5.80 0 2,500 0
05/08/2009
5.95
 309,600 5.93 6.05 5.81 1,800 0 0
04/08/2009
5.93
 471,700 5.85 6.14 5.88 0 0 0
03/08/2009
5.85
 393,300 6.04 6.16 5.80 0 0 0
31/07/2009
6.04
 569,600 5.85 6.33 5.98 0 0 0
30/07/2009
5.85
 540,800 6.11 6.24 5.83 0 0 0
29/07/2009
6.11
 579,200 6.19 6.36 6.09 0 2,200 0
28/07/2009
6.19
 730,800 6.55 6.79 6.12 100 2,800 0
27/07/2009
6.55
 1,054,200 6.14 6.55 6.36 102,500 0 0
24/07/2009
6.14
 539,000 5.81 6.14 6.14 0 0 0
23/07/2009
5.81
 953,400 5.42 5.88 5.43 0 0 0
22/07/2009
5.42
 474,400 5.31 5.76 5.33 0 0 0
21/07/2009
5.31
 227,200 5.62 5.68 5.25 10,000 0 0
20/07/2009
5.62
 49,500 6.02 6.02 5.62 0 0 0
17/07/2009
6.02
 140,200 6.26 6.26 5.92 5,000 0 0
16/07/2009
6.26
 392,400 6.19 6.62 6.12 0 0 0
15/07/2009
6.19
 605,600 6.31 6.62 6.12 110,000 0 0
14/07/2009
6.31
 557,500 6.45 6.66 6.09 0 0 0
13/07/2009
6.45
 591,400 6.60 6.79 6.28 105,200 8,000 0
10/07/2009
6.60
 3,845,100 6.04 6.60 6.17 121,100 1,000 0
09/07/2009
6.04
 410,500 6.16 6.24 6.04 0 0 0
08/07/2009
6.16
 197,000 6.36 6.36 6.02 0 0 0
07/07/2009
6.36
 594,100 6.31 6.62 6.23 40,000 0 0
06/07/2009
6.31
 1,293,600 5.97 6.31 5.92 530,800 0 0
03/07/2009
5.97
 901,100 6.02 6.02 5.59 379,300 0 0
02/07/2009
6.02
 1,581,200 6.28 6.36 5.85 209,800 0 0
01/07/2009
6.28
 1,488,400 6.48 6.48 6.28 0 0 0
30/06/2009
6.48
 867,200 6.93 7.00 6.48 74,200 0 0
29/06/2009
6.93
 1,534,300 6.84 7.21 6.84 0 0 0
26/06/2009
6.84
 1,163,400 6.91 7.22 6.84 500 0 0
25/06/2009
6.91
 1,828,600 6.91 7.40 6.19 202,500 0 0

Chính sách bảo mật | Điều khoản sử dụng |