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)
03/11/2023
15.30
 28,947,800 15.40 15.70 14.90 1,473,900 1,525,800 -1.0
02/11/2023
15.40
 37,504,200 14.10 15.50 14 9,370,100 817,000 127.8
01/11/2023
14.10
 47,363,800 12.90 14.10 12.20 14,167,500 982,800 178.7
31/10/2023
12.90
 34,566,300 13.80 14.10 12.80 1,031,840 2,006,200 -13.1
30/10/2023
13.80
 19,531,700 15.10 15.10 13.80 392,700 1,088,700 -10.2
27/10/2023
15.10
 25,601,400 14.70 15.30 14.10 1,660 17,500 0
26/10/2023
14.70
 63,136,800 16.20 16.20 14.60 139,200 2,336,000 -32.6
25/10/2023
16.20
 24,658,400 16.50 17 16.10 36,000 1,400,500 -22.6
24/10/2023
16.50
 19,325,500 16.30 16.70 14.70 2,100 1,885,902 -30.9
23/10/2023
16.30
 17,651,600 16.70 16.80 16.10 710 1,823,900 -30.0
20/10/2023
16.70
 29,013,500 15.80 16.70 15.10 5,402 35,604 -0.5
19/10/2023
15.80
 19,737,200 16.50 16.70 15.80 10,900 1,000 0.2
18/10/2023
16.50
 38,256,000 16.20 17 15.30 21,104 594,800 -9.5
17/10/2023
16.20
 27,618,800 17.70 18 16.20 344,800 200,100 2.4
16/10/2023
17.70
 20,748,400 18.20 18.30 17.60 2,800 1,764,500 -31.7
13/10/2023
18.20
 22,183,700 18.10 18.40 17.60 112,600 9,600 1.9
12/10/2023
18.10
 24,525,700 18.20 18.50 17.60 58,400 43,700 0.3
11/10/2023
18.20
 29,893,300 17.30 18.30 17.20 41,200 5,200 0.6
10/10/2023
17.30
 24,508,500 17.60 18.10 17.30 3,200 600 0.0
09/10/2023
17.60
 23,391,500 17.30 17.80 17.10 37,900 135,100 -1.7
06/10/2023
17.30
 24,165,600 16.60 17.40 16.20 5,800 7,780 -0.0
05/10/2023
16.60
 18,809,900 16.90 17.30 16.50 0 41,298 -0.7
04/10/2023
16.90
 33,969,300 15.90 17.30 15.10 15,480 131,600 -1.9
03/10/2023
15.90
 40,332,600 17.40 17.40 15.90 45,898 89,800 -0.7
02/10/2023
17.40
 16,067,300 17.20 17.70 17.20 436,600 27,375 7.1
29/09/2023
17.20
 21,506,200 17.40 17.90 17.10 1,543,100 181,100 23.7
28/09/2023
17.40
 24,775,200 17.70 17.90 16.80 764,700 38,547 12.7
27/09/2023
17.70
 31,570,700 16.40 17.70 16.30 14,300 285,047 -4.7
26/09/2023
16.40
 33,072,900 16.10 17.50 15.50 18,300 325,458 -5.1
25/09/2023
16.10
 38,686,200 17.80 18 16.10 131,100 153,673 -0.4
22/09/2023
17.80
 53,062,300 19.20 19.20 17.40 253,039 257,325 -0.0
21/09/2023
19.20
 31,974,800 20.20 20.40 19.10 37,700 529,891 -9.8
20/09/2023
20.20
 13,754,200 19.60 20.30 19.60 31,400 1,053,000 -20.5
19/09/2023
19.60
 20,036,400 19.50 19.80 18.90 5,362 505,200 0
18/09/2023
19.50
 18,864,300 19.60 20 19.10 145,819 72,609 1.4
15/09/2023
19.60
 15,940,500 19.60 19.90 19.30 336,100 1,780,550 0
14/09/2023
19.60
 26,742,700 20.30 20.40 19.40 31,501 50,900 -0.4
13/09/2023
20.30
 18,937,100 20.50 20.70 19.80 30,800 8,700 0.5
12/09/2023
20.50
 27,200,800 18.80 20.50 18.60 82,100 320,600 -4.6
11/09/2023
18.80
 22,367,500 18.80 19.50 18.70 31,700 239,207 -3.9
08/09/2023
18.80
 11,889,500 18.90 19.10 18.80 69,100 2,002 1.3
07/09/2023
18.90
 13,280,300 19.10 19.30 18.90 82,600 22,865 1.1
06/09/2023
19.10
 17,394,700 18.40 19.40 18.20 210,800 10,664 3.8
05/09/2023
18.40
 18,164,800 18.60 18.80 17.80 2,000 80,101 -1.4
31/08/2023
18.60
 16,547,800 18.50 18.70 18.40 152,600 39,500 2.1
30/08/2023
18.50
 22,717,300 17.70 18.60 17.50 16,500 9,900 0.1
29/08/2023
17.70
 24,439,700 17.30 17.80 17.20 2,010,121 13,100 34.9
28/08/2023
17.30
 22,859,000 16.90 17.30 16.90 62,500 7,800 0.9
25/08/2023
16.90
 22,881,400 16.90 17.30 16.70 14,000 32,000 0
24/08/2023
16.90
 30,418,300 16 16.90 15.90 19,500 1,438,578 -23.4
23/08/2023
16
 17,255,600 16.40 16.70 16 51,000 163,700 -1.9
22/08/2023
16.40
 33,404,400 15.60 16.40 15 78,100 52,731 0.4
21/08/2023
15.60
 25,519,100 15.10 16 14.90 21,450 166,500 -2.2
18/08/2023
15.10
 45,191,500 16.70 16.70 15.10 36,320 175,100 -2.3
17/08/2023
16.70
 25,800,100 16.70 17.40 16.60 39,001 42,800 -0.1
16/08/2023
16.70
 14,710,600 16.60 16.70 16.30 8,095 18,200 -0.2
15/08/2023
16.60
 11,839,600 16.80 17 16.50 815 122,400 -2.0
14/08/2023
16.80
 32,168,300 16 17.10 15.90 17,800 52,802 -0.6
11/08/2023
16
 16,872,600 15.40 16 15.20 606,702 19,700 9.3
10/08/2023
15.40
 19,224,000 15.80 15.90 15.40 245,500 15,900 3.5
09/08/2023
15.80
 18,750,200 16.10 16.30 15.80 410,200 0 6.6
08/08/2023
16.10
 17,245,000 16.10 16.40 15.90 1,745,500 15,400 27.9
07/08/2023
16.10
 25,391,100 15.50 16.30 15.60 699,400 17,641 10.9
04/08/2023
15.50
 17,329,600 15.30 15.70 15.20 53,200 536 0.8
03/08/2023
15.30
 14,967,200 15.20 15.50 15.10 8,100 0 0.1
02/08/2023
15.20
 12,635,800 15 15.40 14.90 251,000 33,100 3.3
01/08/2023
15
 17,088,200 15.60 15.70 15 64,549 14,000 0.8
31/07/2023
15.60
 13,844,900 15.50 15.70 15.20 1,796,400 25,025 27.6
28/07/2023
15.50
 21,638,900 15.20 15.50 15.10 244,100 62,200 2.8
27/07/2023
15.20
 15,765,800 15.20 15.40 15 117,400 52,000 1.0
26/07/2023
15.20
 12,181,100 15.10 15.30 14.90 2,389,500 40,500 35.5
25/07/2023
15.10
 15,918,700 15.20 15.40 14.60 4,133,600 140 62.9
24/07/2023
15.20
 23,466,400 14.70 15.20 14.70 3,650,700 19,800 54.9
21/07/2023
14.70
 22,429,200 14.40 14.70 14.30 0 0 0
20/07/2023
14.40
 13,663,000 14.50 14.60 14.20 16,000 300 0.2
19/07/2023
14.50
 16,779,700 14.50 14.70 14.40 2,060,100 2,300 29.9
18/07/2023
14.50
 12,917,600 14.70 14.80 14.40 1,429,800 31 20.9
17/07/2023
14.70
 17,426,400 14.60 14.90 14.50 959,000 2,000 14.1
14/07/2023
14.60
 21,522,500 14.50 14.60 14.10 958,500 12,062 13.7
13/07/2023
14.50
 14,621,500 14.30 14.50 13.60 0 2,130 -0.0
12/07/2023
14.30
 16,768,800 14.20 14.50 14.20 828,801 25,100 11.5
11/07/2023
14.20
 18,020,200 14.30 14.50 14.10 2,022,100 26,230 28.3
10/07/2023
14.30
 36,664,600 13.70 14.40 13.70 0 0 0
07/07/2023
13.70
 17,135,800 13.60 13.70 13.20 1,005,500 45,000 12.9
06/07/2023
13.60
 24,482,000 13.60 13.80 13.20 2,013,700 47,000 26.8
05/07/2023
13.60
 16,105,922 13.70 13.90 13.60 25,700 18,000 0.1
04/07/2023
13.70
 25,961,602 13.40 13.80 13.30 3,012,000 3,013,900 -0.0
03/07/2023
13.40
 9,220,294 13.20 13.50 13.20 2,000,100 13,400 26.6
30/06/2023
13.20
 14,350,479 13 13.40 11.70 0 0 0
29/06/2023
13
 33,175,627 13.50 13.60 13 26,500 104,330 -1.0
28/06/2023
13.50
 17,037,268 13.70 13.90 13.50 3,023,500 5,100 40.2
27/06/2023
13.70
 11,963,741 13.60 13.90 13.50 157,400 7,000 2.1
26/06/2023
13.60
 36,024,632 13.80 13.80 13.20 2,543,600 57,000 34.3
23/06/2023
13.80
 22,438,419 13.90 14.20 13.70 3,594,800 16,228 49.8
22/06/2023
13.90
 3,981,346 14 14.10 13.80 41,500 40,000 0.0
21/06/2023
14
 19,966,309 13.80 14.10 13.70 1,217,500 22,400 16.7
20/06/2023
13.80
 17,237,392 13.50 13.80 13.40 0 0 0
19/06/2023
13.50
 25,335,615 13.40 13.80 13.30 13,200 237,800 -3.0
16/06/2023
13.40
 55,120,472 13.30 14.20 13.40 171,900 483,230 -4.1
15/06/2023
13.30
 16,389,915 13.30 13.50 13.10 13,400 10,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |