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)
13/01/2023
9.10
 18,869,467 9 9.40 9 104,400 4,000 0.9
12/01/2023
9
 8,686,022 9.10 9.20 8.80 140,400 36,800 0.9
11/01/2023
9.10
 16,664,950 8.90 9.40 8.90 139,200 7,200 1.2
10/01/2023
8.90
 10,440,421 8.90 9.10 8.60 176,100 20,000 1.4
09/01/2023
8.90
 7,698,521 8.90 9.20 8.80 94,700 0 0.9
06/01/2023
8.90
 16,013,553 9 9.30 8.10 228,300 45,200 1.7
05/01/2023
9
 11,921,636 9 9.20 8.80 186,600 191,200 -0.0
04/01/2023
9
 13,458,730 9.20 9.50 9 188,600 0 1.8
03/01/2023
9.20
 23,729,640 8.40 9.20 8.20 125,000 16,500 1.0
30/12/2022
8.40
 7,070,356 8.50 8.70 8.40 6,900 6,200 0.0
29/12/2022
8.50
 8,025,647 8.70 8.80 8.40 110,800 52,300 0.5
28/12/2022
8.70
 9,948,222 8.80 9 8.60 54,800 47,100 0.1
27/12/2022
8.80
 16,691,215 8 8.80 7.70 84,600 7,600 0.6
26/12/2022
8
 26,740,931 8.80 8.90 8 80,500 138,500 -0.5
23/12/2022
8.80
 11,690,652 8.90 9 8.70 92,700 45,000 0.4
22/12/2022
8.90
 16,135,561 9.10 9.40 8.20 37,800 5,700 0.3
21/12/2022
9.10
 22,237,838 9.50 9.70 8.70 44,100 50,000 -0.1
20/12/2022
9.50
 36,728,851 9.80 9.90 8.90 113,850 114,800 0.0
19/12/2022
9.80
 32,062,877 9.90 10.60 9.60 415,300 44,700 3.8
16/12/2022
9.90
 35,073,361 9.50 10 9.20 1,838,651 41,900 17.8
15/12/2022
9.50
 17,600,909 9.40 9.70 9.20 179,500 19,000 1.5
14/12/2022
9.40
 21,987,168 9.40 10 9.30 494,500 0 4.8
13/12/2022
9.40
 24,911,086 8.60 9.40 8.50 271,300 54,100 1.9
12/12/2022
8.60
 36,694,180 9.30 9.90 8.60 203,800 156,600 0.4
09/12/2022
9.30
 18,095,650 9.40 9.70 9.10 84,100 19,100 0.6
08/12/2022
9.40
 33,670,691 8.60 9.40 8.30 168,210 3,500 1.5
07/12/2022
8.60
 24,925,731 9 9.30 8.40 203,300 150,200 0.5
06/12/2022
9
 49,679,023 9.90 10.10 9 78,300 100,332 -0.2
05/12/2022
9.90
 37,379,432 9.30 10.20 9.60 315,500 683,610 -3.6
02/12/2022
9.30
 34,398,038 8.50 9.30 8.20 280,210 19,950 2.3
01/12/2022
8.50
 32,906,310 8.80 9.30 8.30 264,900 5,100 2.3
30/11/2022
8.80
 25,255,061 8.80 9 8.30 157,300 2,500 1.4
29/11/2022
8.80
 25,533,521 8.50 9.20 8.20 203,000 25,200 1.6
28/11/2022
8.50
 24,442,184 7.80 8.50 7.40 126,900 295,300 -1.4
25/11/2022
7.80
 16,452,274 7.10 7.80 6.80 311,300 10,200 2.3
24/11/2022
7.10
 11,134,554 6.80 7.10 6.50 30,000 25 0.2
23/11/2022
6.80
 9,048,784 7.20 7.30 6.80 46,100 20,300 0.2
22/11/2022
7.20
 19,286,839 7.20 7.80 7 77,500 65,438 0.1
21/11/2022
7.20
 9,019,318 7 7.30 6.70 233,400 1,600 1.6
18/11/2022
7
 23,580,434 6.40 7 6 92,400 100,984 -0.1
17/11/2022
6.40
 15,760,760 5.90 6.40 5.60 815,389 10,000 5.2
16/11/2022
5.90
 14,924,952 5.40 5.90 4.90 308,700 805,000 -2.6
15/11/2022
5.40
 11,885,834 6 6.10 5.40 192,100 178,000 0.1
14/11/2022
6
 12,708,010 6.40 6.60 5.80 82,049 22,500 0.3
11/11/2022
6.40
 11,697,038 6.80 7.20 6.20 319,200 25,300 2.1
10/11/2022
6.80
 12,616,264 7.50 7.50 6.80 0 0 0
09/11/2022
7.50
 7,758,929 7.50 7.80 7.40 500 5,050 -0.0
08/11/2022
7.50
 10,464,565 7.20 7.60 6.90 2,000 41,700 -0.3
07/11/2022
7.20
 14,893,775 7.90 8 7.20 8,100 53,300 -0.3
04/11/2022
7.90
 16,885,056 8.20 8.30 7.70 16,500 71,100 -0.4
03/11/2022
8.20
 10,464,710 8.20 8.40 8 0 4,800 -0.0
02/11/2022
8.20
 10,278,040 8.20 8.50 8.10 100,400 700 0.8
01/11/2022
8.20
 18,195,328 7.70 8.40 7.70 48,500 15,500 0.3
31/10/2022
7.70
 12,029,087 7.70 8 7.20 0 3,000 -0.0
28/10/2022
7.70
 8,246,704 7.70 8.10 7.70 86,500 4,000 0.7
27/10/2022
7.70
 12,442,385 7 7.70 6.30 7,080 3,800 0.0
26/10/2022
7
 3,777,610 7.10 7.40 6.90 48,300 500 0.3
25/10/2022
7.10
 13,287,001 6.90 7.50 6.40 55,500 13,400 0.3
24/10/2022
6.90
 11,260,353 7.60 7.90 6.90 42,800 15,200 0.2
21/10/2022
7.60
 16,408,288 8.40 8.40 7.60 4,330 2,450 0.0
20/10/2022
8.40
 3,767,257 8.50 8.50 8.30 300 500 -0.0
19/10/2022
8.50
 5,250,718 8.60 8.80 8.50 5,120 0 0.0
18/10/2022
8.60
 8,629,425 8.50 8.90 8.50 95,900 0 0.8
17/10/2022
8.50
 6,622,441 8.80 8.80 8.30 6,300 18,000 -0.1
14/10/2022
8.80
 14,076,483 8.40 9.10 8.50 4,900 0 0.0
13/10/2022
8.40
 4,866,089 8.30 8.60 8.20 60,700 0 0.5
12/10/2022
8.30
 9,284,534 7.80 8.50 7.60 1,700 0 0.0
11/10/2022
7.80
 12,009,358 8.60 8.70 7.80 15,400 0 0.1
10/10/2022
8.60
 10,080,551 8.40 8.90 7.90 12,200 4,693 0.1
07/10/2022
8.40
 12,654,277 8.70 8.70 8 74,500 5,000 0.6
06/10/2022
8.70
 7,786,749 9.40 9.60 8.60 13,000 6,000 0.1
05/10/2022
9.40
 6,062,104 9.10 9.70 9.10 3,000 0 0.0
04/10/2022
9.10
 8,864,307 9.50 9.90 9.10 11,600 3,300 0.1
03/10/2022
9.50
 10,663,215 10.50 10.50 9.50 54,900 5,875 0.5
30/09/2022
10.50
 11,498,796 10.30 10.50 9.70 900 1,000 -0.0
29/09/2022
10.30
 7,914,493 10.40 10.70 10.30 10,500 1,702,143 -17.7
28/09/2022
10.40
 12,999,136 10.30 10.70 10.10 0 3,274,500 -34.2
27/09/2022
10.30
 5,649,243 10.40 10.60 10.30 5,120 1,304,025 -13.6
26/09/2022
10.40
 11,119,862 11.20 11.20 10.20 9,500 1,500 0.1
23/09/2022
11.20
 5,555,159 11.40 11.60 11.20 213 0 0.0
22/09/2022
11.40
 11,368,148 11 11.50 10.70 1,000 407,250 -4.5
21/09/2022
11
 3,632,204 11.10 11.10 10.90 500 5,300 -0.1
20/09/2022
11.10
 7,541,863 10.80 11.20 10.70 6,023 218,450 -2.3
19/09/2022
10.80
 9,891,928 11.40 11.60 10.70 16,000 131,600 -1.3
16/09/2022
11.40
 10,366,329 12 12 10.80 102,014 2,339,500 -25.6
15/09/2022
12
 3,316,356 12.20 12.40 11 1,263 12 0.0
14/09/2022
12.20
 9,489,387 12.10 12.30 11.60 4,000 23,500 -0.2
13/09/2022
12.10
 4,730,271 12 12.20 11.80 300 43,894 -0.5
12/09/2022
12
 5,004,179 12.20 12.50 11.90 11,750 25,250 -0.2
09/09/2022
12.20
 7,941,924 12.10 12.30 11.60 3,000 24,275 -0.3
08/09/2022
12.10
 11,363,249 12.40 12.60 11.20 4,000 11 0.0
07/09/2022
12.40
 9,042,635 13.10 13.20 12.40 4,000 600,000 -7.7
06/09/2022
13.10
 7,265,156 12.90 13.40 12.90 0 0 0
05/09/2022
12.90
 4,541,922 13.20 13.30 11.90 20,900 800 0.3
31/08/2022
13.20
 5,768,464 13.10 13.40 13 1,500 471,200 -6.2
30/08/2022
13.10
 7,323,907 13.40 13.70 13.10 0 11,000 -0.1
29/08/2022
13.40
 15,523,261 13.50 13.50 12.60 38,100 0 0.5
26/08/2022
13.50
 12,542,648 13.80 14 13.50 6,400 55,000 -0.7
25/08/2022
13.80
 13,202,196 14.10 14.30 13.80 8,400 201,000 -2.7
24/08/2022
14.10
 7,168,193 14.30 14.40 14 10,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |