CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

17.40
-1.20
(-6.45%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-20) 		-1.80 -9.38% 606,972,000 -2,400,159 0
17.40
21.20
17.40
2 tháng
(2024-02-19) 		-0.50 -2.79% 1,218,290,600 1,060,935 0
17.30
21.20
17.40
3 tháng
(2024-01-22) 		-1.20 -6.45% 1,467,117,900 -17,117,888 0
17.30
21.20
17.40
6 tháng
(2023-10-23) 		1.10 6.75% 3,033,708,300 -10,657,652 0
12.90
21.20
17.40
12 tháng
(2023-04-25) 		7.60 77.55% 5,776,033,461 24,466,071 568.0
9.80
21.20
17.40
24 tháng
(2022-05-04) 		2.44 16.31% 9,176,225,327 10,660,870 397.3
5.40
21.20
17.40
36 tháng
(2021-05-05) 		3.45 24.76% 10,884,159,567 9,229,733 381.0
5.40
29.21
17.40
60 tháng
(2019-05-16) 		12.70 269.97% 12,229,684,513 -2,249,109 382.1
2.50
29.21
17.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 19/04/2024
17.40
-1.20
 44,780,400 16.80 18.60 16.80 1,215,100 1,881,547 0
#2 17/04/2024
18.60
-0.70
 20,095,800 19.10 19.60 18.60 265,400 669,500 0
#3 16/04/2024
19.30
0.30
 38,191,800 19 19.40 18.60 578,600 151,600 0
#4 15/04/2024
19
-1.80
 50,484,900 20.80 21.40 19 1,878,000 661,000 0
#5 12/04/2024
20.80
0.70
 29,047,600 20.10 20.90 19.80 147,600 18,810 0
#6 11/04/2024
20.10
0.30
 19,546,200 19.70 20.30 19.40 411,200 66,100 0
#7 10/04/2024
19.80
-0.40
 11,607,500 20.10 20.30 19.70 1,400 275,100 0
#8 09/04/2024
20.20
0.70
 19,817,300 19.50 20.20 19.40 627,300 247,963 0
#9 08/04/2024
19.50
-0.30
 15,236,400 19.80 20 19.50 1,300 375,000 0
#10 05/04/2024
19.80
-0.60
 27,475,400 20.30 20.40 19.80 9,900 803,200 0
#11 04/04/2024
20.40
-0.40
 20,885,300 20.30 20.90 20.30 57,100 60,200 0
#12 03/04/2024
20.80
-0.40
 23,453,600 21.30 21.50 20.40 364,000 279,100 0
#13 02/04/2024
21.20
0.90
 32,142,100 20.30 21.40 19.90 468,400 325,210 0
#14 01/04/2024
20.30
0.20
 23,812,400 20.10 20.50 19.70 421,800 41,000 0
#15 29/03/2024
20.10
-0.50
 18,350,000 20.60 20.70 20.10 46,700 420,662 0
#16 28/03/2024
20.60
0.10
 18,635,100 20.60 20.70 20.30 400 347,500 0
#17 27/03/2024
20.50
0.10
 16,851,600 20.40 20.80 20.30 8,300 347,600 0
#18 26/03/2024
20.40
0.30
 22,538,100 19.80 20.40 19.80 21,100 2,258,901 0
#19 25/03/2024
20.10
0.10
 39,865,700 20 20.70 19.90 54,700 282,575 0
#20 22/03/2024
20
0.10
 30,702,900 19.90 20.40 19.80 5,200 1,257,401 0
#21 21/03/2024
19.90
0.70
 58,063,000 19.20 20.20 19.30 2,974,000 870,800 0
#22 20/03/2024
19.20
0.40
 25,388,900 18.80 19.20 18.70 257,610 574,500 0
#23 19/03/2024
18.80
-0.10
 31,053,900 18.90 19.40 18.70 912,400 1,295,761 0
#24 18/03/2024
18.90
-0.20
 49,566,600 19.10 19.70 18.10 1,492,211 404,600 0
#25 15/03/2024
19.10
0
 29,215,700 19.10 19.30 18.70 1,161,457 437,100 0
#26 14/03/2024
19.10
0.60
 63,363,100 18.50 19.40 18.20 3,125,200 370,000 0
#27 13/03/2024
18.50
0.80
 32,524,100 17.70 18.60 17.30 427,800 1,961,500 0
#28 12/03/2024
17.70
-0.30
 18,896,600 18 18.10 17.60 45,900 2,807,300 0
#29 11/03/2024
18
-0.50
 25,528,400 18.50 18.60 17.80 301,200 1,216,600 0
#30 08/03/2024
18.50
-0.20
 39,570,100 18.70 19.10 18.40 1,434,100 271,800 0
#31 07/03/2024
18.70
0.90
 62,649,100 17.80 18.90 16.10 3,878,700 182,510 0
#32 06/03/2024
17.80
-0.40
 21,552,600 18.20 18.30 17.70 1,197,600 2,541,200 0
#33 05/03/2024
18.20
0.10
 17,980,900 18.10 18.20 16.80 2,058,400 534,000 0
#34 04/03/2024
18.10
0.10
 22,084,800 18 18.50 17.50 1,880,200 713,000 0
#35 01/03/2024
18
0.30
 34,227,000 17.70 18.20 17.70 2,518,500 227,151 0
#36 29/02/2024
17.70
0.10
 27,895,800 17.60 18.10 17.60 712,700 1,191,300 0
#37 28/02/2024
17.60
-0.30
 15,214,700 17.90 18 17.40 1,200 873,725 0
#38 27/02/2024
17.90
0.10
 14,090,900 17.80 18.10 17.50 1,508,000 90,600 0
#39 26/02/2024
17.80
0.50
 20,435,800 17.30 17.80 16.80 407,700 1,165,964 0
#40 23/02/2024
17.30
-0.40
 25,801,700 17.70 17.80 16.10 386,301 1,454,725 0
#41 22/02/2024
17.70
-0.20
 11,777,000 17.90 18.10 17.70 2,810 368,220 0
#42 21/02/2024
17.90
-0.10
 10,166,200 18 18.20 17.80 150,000 1,488,100 0
#43 20/02/2024
18
0.10
 23,388,500 17.90 18.30 16.60 1,472,400 2,455,300 0
#44 19/02/2024
17.90
0
 14,335,100 17.90 18 17.60 1,549,271 1,112,500 0
#45 16/02/2024
17.90
0
 11,781,600 17.90 18.10 16.50 616,790 43,400 0
#46 15/02/2024
17.90
0.30
 11,198,900 17.60 18 17.60 713,600 1,850,100 0
#47 07/02/2024
17.60
0.10
 17,808,700 17.50 17.80 17.40 45,001 1,089,900 0
#48 06/02/2024
17.50
-0.60
 40,068,900 18.10 18.40 16.30 48,900 5,067,600 0
#49 05/02/2024
18.10
-0.20
 27,070,700 18.30 18.50 18 139,213 6,705,400 0
#50 02/02/2024
18.30
0
 20,793,500 18.30 18.60 18.20 28,200 3,050,200 0
#51 01/02/2024
18.30
0
 8,152,000 18.30 18.50 18.20 52,356 87,970 0
#52 31/01/2024
18.30
-0.10
 32,209,200 18.40 18.90 18.20 1,131,930 2,375,100 0
#53 30/01/2024
18.40
0.10
 5,879,000 18.30 18.40 18.20 500 80,800 0
#54 29/01/2024
18.30
-0.10
 7,966,600 18.40 18.50 18.20 100 51,100 0
#55 26/01/2024
18.40
0
 8,805,100 18.40 18.60 18.30 9,000 4,400 0
#56 25/01/2024
18.40
0
 5,998,700 18.40 18.50 18.30 13,000 11,725 0
#57 24/01/2024
18.40
0
 14,153,000 18.40 18.70 16.60 91,430 29,400 0
#58 23/01/2024
18.40
-0.20
 17,881,100 18.60 18.60 18.30 600 339,400 0
#59 22/01/2024
18.60
0.20
 19,060,300 18.40 18.90 18.40 76,052 359,000 0
#60 19/01/2024
18.40
-0.20
 12,747,400 18.60 18.90 18.40 31,268 130,000 0
#61 18/01/2024
18.60
0
 10,668,500 18.60 18.80 18.50 72,300 51,400 0
#62 17/01/2024
18.60
0.20
 25,435,000 18.40 19.10 18.10 771,027 85,500 0
#63 16/01/2024
18.40
0.30
 15,631,200 18.10 18.40 17.90 30,601 0 0
#64 15/01/2024
18.10
-0.30
 14,673,900 18.40 18.60 18.10 249,000 100,000 0
#65 12/01/2024
18.40
-0.20
 20,694,700 18.60 18.70 18.20 34,000 3,804,100 0
#66 11/01/2024
18.60
0.20
 20,055,700 18.40 18.90 18.30 405,400 4,001,000 0
#67 10/01/2024
18.40
-0.30
 20,893,800 18.70 18.80 18.30 50,000 1,401,500 0
#68 09/01/2024
18.70
-0.10
 14,390,900 18.80 19 18.70 122,605 1,502,800 0
#69 08/01/2024
18.80
0.10
 17,977,400 18.70 19.10 18.70 722,454 1,013,000 0
#70 05/01/2024
18.70
0
 12,331,600 18.70 18.90 18.60 19,433 40,502 0
#71 04/01/2024
18.70
0
 30,037,800 18.70 19.20 18.70 232,017 11,300 0
#72 03/01/2024
18.70
0.20
 10,523,100 18.50 18.70 18.40 2,860 53,200 0
#73 02/01/2024
18.50
-0.40
 17,222,000 18.90 19.10 18.40 73,800 0 0
#74 29/12/2023
18.90
0.10
 14,180,000 18.80 19 17 3,337,930 1,600,000 0
#75 28/12/2023
18.80
0
 10,738,500 18.80 19 18.70 86,020 52,007 0
#76 27/12/2023
18.80
0.10
 14,864,900 18.70 19.10 18.70 100,100 50,300 0
#77 26/12/2023
18.70
0.10
 11,904,500 18.60 18.90 16.80 61,870 1,503,064 0
#78 25/12/2023
18.60
0.10
 11,253,000 18.50 18.80 18.30 68,800 250,025 0
#79 22/12/2023
18.50
-0.30
 31,968,200 18.80 19.10 18.30 900 265,100 0
#80 21/12/2023
18.80
0
 9,336,500 18.80 18.80 18.50 149,300 308,501 0
#81 20/12/2023
18.80
0
 12,429,800 18.80 19 18.60 2,100 255,103 0
#82 19/12/2023
18.80
0.50
 19,141,300 18.30 18.80 18.20 20,200 209,905 0
#83 18/12/2023
18.30
-0.20
 11,268,600 18.50 18.60 18.20 27,700 12,287 0
#84 15/12/2023
18.50
0.30
 17,650,200 18.20 18.70 18.10 21 2,237,800 0
#85 14/12/2023
18.20
0
 18,354,100 18.20 18.60 18.10 300 793,100 0
#86 13/12/2023
18.20
-0.40
 20,496,300 18.60 18.90 18 44,000 53,700 0
#87 12/12/2023
18.60
-0.10
 10,067,800 18.70 18.90 16.90 40,917 83,397 0
#88 11/12/2023
18.70
0.20
 21,468,000 18.50 18.90 18.20 33,200 40,400 0
#89 08/12/2023
18.50
-0.40
 19,218,600 18.90 19.10 18.40 172,300 0 0
#90 07/12/2023
18.90
-0.80
 65,423,100 19.70 19.80 18.40 100,200 137,600 0
#91 06/12/2023
19.70
0.30
 17,670,900 19.40 19.70 19.20 5,200 744,128 0
#92 05/12/2023
19.40
-0.10
 20,826,100 19.50 19.70 18.80 5,700 1,945,715 0
#93 04/12/2023
19.50
1.10
 44,480,500 18.40 19.90 18.50 117,300 1,213,492 0
#94 01/12/2023
18.40
0.30
 24,571,000 18.10 18.60 17.90 13,300 241,800 0
#95 30/11/2023
18.10
0
 40,030,100 18.10 18.60 18 49,000 3,038,204 0
#96 29/11/2023
18.10
0.50
 23,788,600 17.60 18.20 17.60 3,214,400 53,900 0
#97 28/11/2023
17.60
0.20
 19,873,400 17.40 17.80 16.50 17,500 33,100 0
#98 27/11/2023
17.40
-0.40
 12,649,600 17.80 18 17.30 35,389 6,200 0
#99 24/11/2023
17.80
0.80
 38,192,000 17 17.80 16.70 93,100 0 0
#100 23/11/2023
17
-1.40
 28,546,800 18.40 18.60 17 286,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |