CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

14.60
-0.20
(-1.35%)
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
(2024-08-19) 		-1.30 -8.18% 172,402,700 -7,325,380 -115.1
14.60
16.80
14.60
2 tháng
(2024-07-18) 		-2.60 -15.12% 399,997,500 -8,529,767 -134.2
14.10
17.80
14.60
3 tháng
(2024-06-18) 		-3.90 -21.08% 596,998,800 -13,227,707 -216.0
14.10
18.50
14.60
6 tháng
(2024-03-20) 		-4.60 -23.96% 1,829,849,900 -17,668,020 -313.0
14.10
21.20
14.60
12 tháng
(2023-09-22) 		-3.20 -17.98% 4,852,481,000 -26,396,397 -608.4
12.90
21.20
14.60
24 tháng
(2022-09-27) 		4.30 41.75% 9,360,930,478 8,238,790 -81.8
5.40
21.20
14.60
36 tháng
(2021-10-04) 		-3.56 -19.59% 11,286,978,490 -7,019,109 -283.2
5.40
29.21
14.60
60 tháng
(2019-10-14) 		10.81 285.26% 13,386,123,557 -11,194,010 -206.1
2.50
29.21
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
14.60
 4,112,600 13.70 15 13.70 0 392,700 -5.8
13/09/2024
14.80
 7,261,500 14.60 15.10 14 342,500 1,308,900 -14.4
12/09/2024
14.70
 5,410,100 14.50 15.10 13.50 171,000 2,011,500 -27.3
11/09/2024
14.80
 5,440,900 14.90 15 14.60 60,900 500,000 -6.5
10/09/2024
14.80
 12,302,500 13.70 15.40 13.70 429,800 75,926 5.3
09/09/2024
15.20
 24,045,700 15.60 15.80 14.80 784,400 1,650,100 -13.3
06/09/2024
15.60
 9,799,200 15.80 16 15.10 83,900 7,000 1.2
05/09/2024
16
 5,474,900 16 16.30 15.80 22,104 145,100 -2.2
04/09/2024
16
 8,523,500 16.20 16.30 16 198 1,029,200 -16.6
30/08/2024
16.40
 9,758,700 16.30 16.50 16.10 41,451 2,096,630 -33.6
29/08/2024
16.40
 3,733,400 14.80 16.50 14.80 145,000 16,300 2.1
28/08/2024
16.40
 10,255,200 16.50 16.50 16.10 55,001 25,800 0.5
27/08/2024
16.40
 5,107,400 15.10 16.80 15.10 3,000 236,979 -4.3
26/08/2024
16.70
 11,229,200 17 17.20 16.60 19,400 384,900 -6.2
23/08/2024
16.80
 10,200,200 18.30 18.30 16.50 86,054 74,400 0.2
22/08/2024
16.70
 11,019,700 14.90 16.70 14.90 190,700 294,100 -1.9
21/08/2024
16.50
 9,948,600 16.20 16.50 16 197,500 0 3.2
20/08/2024
16.10
 9,376,200 15.90 16.30 15.70 331,900 9,000 5.2
19/08/2024
15.90
 9,403,200 16.20 16.40 15.10 130,272 161,925 -0.8
16/08/2024
16.20
 18,157,200 15.20 16.30 15.20 92,000 27,600 1.0
15/08/2024
15.20
 4,330,100 15.50 15.60 15.20 26,000 22,300 0.1
14/08/2024
15.50
 9,999,400 14.40 15.90 14.40 149,800 162,100 -0.2
13/08/2024
15.40
 6,985,300 15.20 15.70 15 11,400 200 0.2
12/08/2024
15.60
 5,476,600 14.10 15.60 14.10 296 39,300 -0.6
09/08/2024
15.30
 13,795,300 14.60 15.40 14.60 152,300 67,700 1.3
08/08/2024
14.60
 9,925,300 13.30 15.10 13.30 27,700 449,400 -6.3
07/08/2024
14.60
 6,604,700 14.60 14.80 14.40 11,300 353,000 -5.0
06/08/2024
14.60
 11,126,200 14.10 14.80 13.80 57,300 66,790 -0.1
05/08/2024
14.10
 14,248,600 15.40 15.40 14.10 17,200 393,200 -5.6
02/08/2024
15.40
 11,173,100 14.70 15.80 14 376,507 14,800 5.4
01/08/2024
15.10
 27,165,400 16.20 16.40 14.90 395,400 233,700 2.4
31/07/2024
16.20
 6,021,300 16.40 16.70 16.20 5,000 11,300 -0.1
30/07/2024
16.40
 7,425,400 16.40 16.80 15.50 750 381,900 -6.3
29/07/2024
16.70
 3,775,500 16.80 17.10 16.70 1,500 16,965 -0.3
26/07/2024
16.80
 4,691,200 16.60 16.90 16.60 105 302,600 -5.1
25/07/2024
16.60
 8,147,800 15.90 16.90 15.90 103,045 186,500 -1.4
24/07/2024
17
 11,584,500 16.90 17.10 16.60 273,800 137,400 2.3
23/07/2024
17.10
 7,127,900 17.80 17.80 17.10 1,413 395,300 -6.9
22/07/2024
17.80
 19,931,200 17.40 17.90 17.30 473,952 381,000 1.6
19/07/2024
17.30
 13,785,400 15.50 17.50 15.50 221,700 41,200 3.1
18/07/2024
17.20
 6,117,400 17.10 17.30 16.80 117,200 35,800 1.4
17/07/2024
17.10
 11,661,900 17.50 17.70 16.80 27,700 335,800 -5.4
16/07/2024
17.40
 7,381,900 16.30 17.70 15.80 173,340 8,100 2.9
15/07/2024
17.50
 4,721,000 17.30 17.70 17.30 30,654 5,000 0.5
12/07/2024
17.50
 3,930,100 17.70 17.80 17.40 800 0 0.0
11/07/2024
17.60
 7,445,100 15.80 17.80 15.80 199,750 200 3.5
10/07/2024
17.50
 6,060,200 16.50 17.80 16.30 200 50,400 -0.9
09/07/2024
17.70
 10,815,000 17.40 17.80 17.30 174,900 5,900 3.0
08/07/2024
17.40
 8,751,900 17.70 17.80 17.40 72,500 11,590 1.1
05/07/2024
17.60
 6,713,600 17.70 17.80 17.40 0 22,600 -0.4
04/07/2024
17.70
 8,420,100 17.50 18.10 17.40 0 8,800 -0.2
03/07/2024
17.60
 11,591,300 15.60 17.80 15.60 0 131,700 -2.3
02/07/2024
17.30
 3,813,500 17 17.40 16.70 5,000 26,437 -0.4
01/07/2024
17.10
 4,829,800 16.50 17.10 15.60 75,900 426,749 -5.9
28/06/2024
16.80
 15,758,800 15.60 17.40 15.60 51,700 2,887,549 -48.3
27/06/2024
17.30
 6,504,800 17.30 17.40 17.10 0 28,800 -0.5
26/06/2024
17.30
 7,784,200 17.30 17.70 17.10 122,300 134,762 -0.2
25/06/2024
17.50
 7,331,300 16 17.70 15.70 294,200 136,762 2.7
24/06/2024
17.40
 27,193,700 16.40 18.30 16.40 6,100 124,600 -2.1
21/06/2024
18.20
 7,301,300 18.10 18.40 18 39,690 844,800 -14.7
20/06/2024
18.20
 11,660,500 18.20 18.60 18 100 111,200 -2.0
19/06/2024
18.40
 10,264,600 18.50 18.70 18.30 42,900 670,125 -11.6
18/06/2024
18.50
 7,066,700 16.70 18.70 16.70 16,800 60,600 -0.8
17/06/2024
18.50
 12,701,300 17.20 18.80 17.20 118,200 75,900 0.8
14/06/2024
18.70
 19,210,900 18.80 19.70 18.70 53,800 347,100 -5.7
13/06/2024
19.40
 14,142,300 19.50 19.80 19.40 48,500 147,274 -1.9
12/06/2024
19.50
 18,423,900 18 19.60 17.60 881,178 140,269 14.4
11/06/2024
19.20
 17,178,000 18.70 19.20 18.70 322,300 184,325 2.6
10/06/2024
18.70
 15,252,200 18.60 19.10 18.30 32,357 1,288,911 -23.6
07/06/2024
18.60
 6,798,500 18.60 18.90 18.50 0 0 0
06/06/2024
18.60
 8,859,700 18.50 18.80 18.50 0 0 0
05/06/2024
18.50
 11,716,700 18.50 19 18.40 800 0 0.0
04/06/2024
18.60
 9,011,300 18.70 19 18.60 900 10,500 -0.2
03/06/2024
18.70
 10,625,200 18.20 18.80 18.20 409,611 0 7.6
31/05/2024
18.20
 6,663,500 18.30 18.50 18.20 0 56,400 -1.0
30/05/2024
18.30
 20,825,300 18.50 18.50 18 0 0 0
29/05/2024
18.50
 9,776,700 18.50 19 18.50 0 32,764 -0.6
28/05/2024
18.80
 9,416,900 18.60 18.90 18.50 40,800 49,200 -0.2
27/05/2024
18.50
 9,026,800 16.80 18.70 16.80 58,979 67,261 -0.2
24/05/2024
18.60
 30,493,500 19.40 19.40 18.30 3,251 14,200 -0.2
23/05/2024
19.40
 21,244,400 19.10 19.40 18.90 10,070 174,500 -3.1
22/05/2024
19.30
 28,428,100 17.60 19.90 17.60 78,700 9,000 1.4
21/05/2024
19.50
 18,392,400 17.70 19.70 17.70 16,500 1,000 0.3
20/05/2024
19.60
 19,640,600 19.70 20 19.60 164,500 1,272,000 -21.9
17/05/2024
19.60
 18,306,500 19.40 19.80 19.30 700 53,230 -1.0
16/05/2024
19.40
 20,066,800 19.50 19.90 19.30 6,660 44,200 -0.7
15/05/2024
19.40
 22,607,300 19.20 19.70 19.10 100,100 29,900 1.4
14/05/2024
19.20
 18,770,100 19 19.40 18.80 964,751 40,149 17.8
13/05/2024
19
 11,063,900 19.20 19.20 18.80 0 40,900 -0.8
10/05/2024
19
 19,324,800 19 19.20 18.60 750,300 0 14.1
09/05/2024
18.80
 15,597,700 19.10 19.30 18.70 3,100 772,700 -14.5
08/05/2024
19
 24,624,300 18.80 19.30 18.50 1,000 140,279 -2.6
07/05/2024
18.80
 13,394,900 19 19 18.60 10,300 210,249 -3.8
06/05/2024
18.80
 24,456,000 18.30 19 18.20 535,200 20,200 0
03/05/2024
18.20
 12,952,500 18.20 18.70 18.10 200 88,900 -1.7
02/05/2024
18.20
 10,882,800 18.30 18.50 18 0 41,700 -0.8
26/04/2024
18.30
 15,186,500 18.20 18.70 18.10 21,500 70,412 -0.9
25/04/2024
18.70
 15,200,800 18.60 18.70 18.20 2,100 636,500 -11.7
24/04/2024
18.60
 23,524,400 17.50 18.80 16.20 96,400 683,900 -10.8
23/04/2024
17.90
 17,845,700 18.40 18.60 17.50 141,512 265,300 -2.3

Chính sách bảo mật | Điều khoản sử dụng |