CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

15
0
(0%)
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
(2026-06-29) 		-3.40 -18.48% 333,954,400 -357,361 0
14.30
19.40
15
2 tháng
(2026-06-01) 		-3.20 -17.58% 602,586,000 -1,248,170 0
14.30
19.40
15
3 tháng
(2026-05-04) 		-1.90 -11.24% 860,783,100 -6,971,363 0
14.30
19.40
15
6 tháng
(2026-01-30) 		-3.70 -19.79% 1,789,166,500 3,757,950 113.1
14.30
19.70
15
12 tháng
(2025-08-04) 		-8.60 -36.44% 4,795,825,400 -22,912,339 -686.9
14.30
29.20
15
24 tháng
(2024-08-08) 		3.40 29.26% 8,128,875,485 -17,956,610 -687.0
8.90
29.20
15
36 tháng
(2023-08-14) 		1.65 12.33% 13,336,183,376 -40,022,644 -1,191.8
8.90
29.20
15
60 tháng
(2021-08-24) 		-1.73 -10.36% 19,306,119,151 -16,139,728 -794.5
4.29
29.20
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2014
1.70
 3,172,442 1.61 1.70 1.63 0 200 -0.0
27/02/2014
1.61
 5,576,860 1.61 1.73 1.61 0 200 -0.0
26/02/2014
1.61
 2,404,100 1.61 1.63 1.56 15,000 0 0.1
25/02/2014
1.61
 1,571,400 1.59 1.61 1.54 5,000 20,000 -0.1
24/02/2014
1.59
 1,582,910 1.54 1.59 1.50 0 0 0
21/02/2014
1.54
 1,848,900 1.54 1.56 1.50 3,000 0 0.0
20/02/2014
1.54
 3,840,410 1.66 1.66 1.50 10,000 200 0.1
19/02/2014
1.66
 3,439,420 1.66 1.68 1.59 128,700 0 0.9
18/02/2014
1.66
 5,198,600 1.56 1.66 1.52 376,000 0 2.5
17/02/2014
1.56
 2,034,100 1.54 1.59 1.52 0 0 0
14/02/2014
1.54
 3,628,510 1.52 1.59 1.50 0 10,000 -0.1
13/02/2014
1.52
 5,114,020 1.43 1.52 1.43 10,000 0 0.1
12/02/2014
1.43
 1,070,300 1.40 1.45 1.38 0 0 0
11/02/2014
1.40
 2,917,336 1.43 1.47 1.40 0 0 0
10/02/2014
1.43
 1,175,900 1.38 1.43 1.38 0 0 0
07/02/2014
1.38
 1,282,900 1.38 1.43 1.38 5,000 0 0.0
06/02/2014
1.38
 1,143,200 1.38 1.40 1.36 0 10,000 -0.1
27/01/2014
1.38
 448,800 1.33 1.38 1.31 0 0 0
24/01/2014
1.33
 171,000 1.36 1.36 1.31 0 0 0
23/01/2014
1.36
 572,200 1.31 1.36 1.31 0 0 0
22/01/2014
1.31
 728,700 1.33 1.33 1.31 0 0 0
21/01/2014
1.33
 629,800 1.31 1.33 1.31 0 0 0
20/01/2014
1.31
 715,400 1.36 1.36 1.31 0 0 0
17/01/2014
1.36
 1,182,500 1.33 1.38 1.33 0 0 0
16/01/2014
1.33
 385,200 1.36 1.36 1.33 0 0 0
15/01/2014
1.36
 1,744,050 1.33 1.40 1.33 0 0 0
14/01/2014
1.33
 2,510,400 1.38 1.38 1.33 0 400 -0.0
13/01/2014
1.38
 1,192,366 1.38 1.40 1.36 0 0 0
10/01/2014
1.38
 1,221,600 1.40 1.43 1.38 0 0 0
09/01/2014
1.40
 3,094,890 1.43 1.47 1.40 20,000 0 0.1
08/01/2014
1.43
 2,012,700 1.38 1.43 1.38 0 0 0
07/01/2014
1.38
 1,107,900 1.40 1.45 1.38 0 0 0
06/01/2014
1.40
 681,000 1.36 1.40 1.36 0 0 0
03/01/2014
1.36
 483,410 1.36 1.38 1.33 0 0 0
02/01/2014
1.36
 566,000 1.38 1.40 1.36 0 0 0
31/12/2013
1.38
 516,300 1.33 1.38 1.33 0 0 0
30/12/2013
1.33
 1,341,710 1.36 1.38 1.33 0 0 0
27/12/2013
1.36
 758,200 1.38 1.52 1.36 0 0 0
26/12/2013
1.38
 855,300 1.43 1.43 1.38 0 0 0
25/12/2013
1.43
 660,100 1.43 1.43 1.40 0 0 0
24/12/2013
1.43
 1,321,200 1.43 1.45 1.38 0 0 0
23/12/2013
1.43
 1,721,400 1.40 1.45 1.40 0 0 0
20/12/2013
1.40
 1,281,730 1.43 1.45 1.38 0 0 0
19/12/2013
1.43
 1,769,820 1.36 1.47 1.36 0 0 0
18/12/2013
1.36
 881,000 1.38 1.40 1.33 0 0 0
17/12/2013
1.38
 703,800 1.36 1.38 1.36 0 0 0
16/12/2013
1.36
 247,800 1.38 1.38 1.36 0 0 0
13/12/2013
1.38
 506,200 1.38 1.38 1.36 0 0 0
12/12/2013
1.38
 1,204,500 1.33 1.38 1.31 0 0 0
11/12/2013
1.33
 1,207,400 1.38 1.38 1.31 0 0 0
10/12/2013
1.38
 584,200 1.40 1.40 1.38 0 0 0
09/12/2013
1.40
 1,781,400 1.43 1.45 1.38 0 0 0
06/12/2013
1.43
 1,060,500 1.45 1.45 1.43 0 0 0
05/12/2013
1.45
 1,292,100 1.45 1.47 1.43 0 0 0
04/12/2013
1.45
 2,887,050 1.38 1.47 1.38 0 0 0
03/12/2013
1.38
 1,754,900 1.36 1.40 1.36 0 0 0
02/12/2013
1.36
 456,400 1.33 1.36 1.33 0 0 0
29/11/2013
1.33
 714,400 1.38 1.38 1.33 0 0 0
28/11/2013
1.38
 787,825 1.38 1.40 1.36 0 0 0
27/11/2013
1.38
 931,100 1.38 1.40 1.36 0 0 0
26/11/2013
1.38
 1,102,500 1.38 1.40 1.36 0 20,000 -0.1
25/11/2013
1.38
 922,700 1.43 1.45 1.38 4,000 0 0.0
22/11/2013
1.43
 1,305,800 1.38 1.43 1.38 0 0 0
21/11/2013
1.38
 5,391,101 1.33 1.45 1.36 0 0 0
20/11/2013
1.33
 1,103,200 1.33 1.33 1.31 0 0 0
19/11/2013
1.33
 1,025,525 1.33 1.33 1.31 0 0 0
18/11/2013
1.33
 1,340,000 1.31 1.36 1.33 0 0 0
15/11/2013
1.31
 1,773,700 1.27 1.33 1.27 0 0 0
14/11/2013
1.27
 818,700 1.29 1.29 1.27 0 0 0
13/11/2013
1.29
 553,200 1.29 1.31 1.27 0 0 0
12/11/2013
1.29
 1,892,660 1.31 1.36 1.29 0 0 0
11/11/2013
1.31
 977,146 1.29 1.31 1.27 0 0 0
08/11/2013
1.29
 1,119,800 1.27 1.29 1.27 20,000 0 0.1
07/11/2013
1.27
 2,477,140 1.31 1.33 1.27 0 0 0
06/11/2013
1.31
 2,392,580 1.24 1.31 1.22 0 0 0
05/11/2013
1.24
 524,410 1.22 1.24 1.22 0 0 0
04/11/2013
1.22
 669,100 1.17 1.22 1.17 0 0 0
01/11/2013
1.17
 336,600 1.20 1.20 1.17 0 0 0
31/10/2013
1.20
 59,672 1.20 1.20 1.17 0 0 0
30/10/2013
1.20
 257,400 1.20 1.20 1.20 0 0 0
29/10/2013
1.20
 335,900 1.20 1.20 1.17 0 0 0
28/10/2013
1.20
 821,100 1.17 1.22 1.20 0 0 0
25/10/2013
1.17
 301,600 1.20 1.20 1.17 0 0 0
24/10/2013
1.20
 1,346,800 1.22 1.22 1.17 0 100 -0.0
23/10/2013
1.22
 647,800 1.22 1.24 1.20 0 0 0
22/10/2013
1.22
 505,500 1.24 1.24 1.20 0 5,000 -0.0
21/10/2013
1.24
 2,306,200 1.27 1.27 1.22 0 0 0
18/10/2013
1.27
 889,000 1.27 1.27 1.24 20,000 0 0.1
17/10/2013
1.27
 1,243,800 1.22 1.27 1.24 0 0 0
16/10/2013
1.22
 1,028,400 1.22 1.27 1.20 0 0 0
15/10/2013
1.22
 1,597,300 1.20 1.22 1.17 0 500 -0.0
14/10/2013
1.20
 304,400 1.22 1.22 1.20 0 0 0
11/10/2013
1.22
 986,100 1.24 1.27 1.22 0 0 0
10/10/2013
1.24
 1,147,800 1.27 1.31 1.24 0 0 0
09/10/2013
1.27
 624,300 1.29 1.31 1.27 0 0 0
08/10/2013
1.29
 906,800 1.29 1.31 1.27 0 20,000 -0.1
07/10/2013
1.29
 717,300 1.27 1.31 1.27 0 0 0
04/10/2013
1.27
 586,300 1.29 1.29 1.24 0 0 0
03/10/2013
1.29
 1,967,700 1.27 1.31 1.27 0 0 0
02/10/2013
1.27
 914,896 1.24 1.29 1.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |