CTCP Chứng khoán Sài Gòn - Hà Nội (shs)

19.10
0.10
(0.53%)
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
(2024-04-10) 		-0.80 -4.04% 430,990,500 -500,185 -18.4
17.40
20.80
19
2 tháng
(2024-03-11) 		1 5.56% 1,074,356,700 -4,700,680 -95.7
17.40
21.20
19
3 tháng
(2024-02-15) 		1.10 6.15% 1,458,507,400 -776,003 -21.0
17.30
21.20
19
6 tháng
(2023-11-13) 		1.50 8.57% 2,750,077,200 -35,414,688 -655.0
17
21.20
19
12 tháng
(2023-05-16) 		8 72.73% 5,775,448,147 25,356,373 192.1
10.70
21.20
19
24 tháng
(2022-05-23) 		6.12 47.52% 9,285,899,647 14,491,059 76.4
5.40
21.20
19
36 tháng
(2021-05-26) 		2.22 13.20% 10,965,441,600 7,077,435 -46.2
5.40
29.21
19
60 tháng
(2019-06-06) 		14.61 332.59% 12,434,245,423 -57,787 2.6
2.50
29.21
19
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
19
0.20
 19,324,800 19 19.20 18.60 750,300 0 14.1
#2 09/05/2024
18.80
-0.20
 15,597,700 19.10 19.30 18.70 3,100 772,700 -14.5
#3 08/05/2024
19
0.20
 24,624,300 18.80 19.30 18.50 1,000 140,279 -2.6
#4 07/05/2024
18.80
0
 13,394,900 19 19 18.60 10,300 210,249 -3.8
#5 06/05/2024
18.80
0.60
 24,456,000 18.30 19 18.20 535,200 20,200 0
#6 03/05/2024
18.20
0
 12,952,500 18.20 18.70 18.10 200 88,900 -1.7
#7 02/05/2024
18.20
-0.10
 10,882,800 18.30 18.50 18 0 41,700 -0.8
#8 26/04/2024
18.30
-0.40
 15,186,500 18.20 18.70 18.10 21,500 70,412 -0.9
#9 25/04/2024
18.70
0.10
 15,200,800 18.60 18.70 18.20 2,100 636,500 -11.7
#10 24/04/2024
18.60
0.70
 23,524,400 17.50 18.80 16.20 96,400 683,900 -10.8
#11 23/04/2024
17.90
-0.50
 17,845,700 18.40 18.60 17.50 141,512 265,300 -2.3
#12 22/04/2024
18.40
1
 24,245,900 18 18.90 17.60 321,900 227,200 1.7
#13 19/04/2024
17.40
-1.20
 44,780,400 16.80 18.60 16.80 1,215,100 1,881,547 -12.8
#14 17/04/2024
18.60
-0.70
 20,095,800 19.10 19.60 18.60 265,400 669,500 -7.8
#15 16/04/2024
19.30
0.30
 38,191,800 19 19.40 18.60 578,600 151,600 8.2
#16 15/04/2024
19
-1.80
 50,484,900 20.80 21.40 19 1,878,000 661,000 23.0
#17 12/04/2024
20.80
0.70
 29,047,600 20.10 20.90 19.80 147,600 18,810 2.7
#18 11/04/2024
20.10
0.30
 19,546,200 19.70 20.30 19.40 411,200 66,100 7.0
#19 10/04/2024
19.80
-0.40
 11,607,500 20.10 20.30 19.70 1,400 275,100 -5.5
#20 09/04/2024
20.20
0.70
 19,817,300 19.50 20.20 19.40 627,300 247,963 7.5
#21 08/04/2024
19.50
-0.30
 15,236,400 19.80 20 19.50 1,300 375,000 -7.4
#22 05/04/2024
19.80
-0.60
 27,475,400 20.30 20.40 19.80 9,900 803,200 -15.9
#23 04/04/2024
20.40
-0.40
 20,885,300 20.30 20.90 20.30 57,100 60,200 -0.1
#24 03/04/2024
20.80
-0.40
 23,453,600 21.30 21.50 20.40 364,000 279,100 1.8
#25 02/04/2024
21.20
0.90
 32,142,100 20.30 21.40 19.90 468,400 325,210 2.8
#26 01/04/2024
20.30
0.20
 23,812,400 20.10 20.50 19.70 421,800 41,000 7.7
#27 29/03/2024
20.10
-0.50
 18,350,000 20.60 20.70 20.10 46,700 420,662 -7.6
#28 28/03/2024
20.60
0.10
 18,635,100 20.60 20.70 20.30 400 347,500 -7.1
#29 27/03/2024
20.50
0.10
 16,851,600 20.40 20.80 20.30 8,300 347,600 -7.0
#30 26/03/2024
20.40
0.30
 22,538,100 19.80 20.40 19.80 21,100 2,258,901 -44.9
#31 25/03/2024
20.10
0.10
 39,865,700 20 20.70 19.90 54,700 282,575 -4.7
#32 22/03/2024
20
0.10
 30,702,900 19.90 20.40 19.80 5,200 1,257,401 -25.1
#33 21/03/2024
19.90
0.70
 58,063,000 19.20 20.20 19.30 2,974,000 870,800 42.2
#34 20/03/2024
19.20
0.40
 25,388,900 18.80 19.20 18.70 257,610 574,500 -5.9
#35 19/03/2024
18.80
-0.10
 31,053,900 18.90 19.40 18.70 912,400 1,295,761 -7.1
#36 18/03/2024
18.90
-0.20
 49,566,600 19.10 19.70 18.10 1,492,211 404,600 20.5
#37 15/03/2024
19.10
0
 29,215,700 19.10 19.30 18.70 1,161,457 437,100 13.8
#38 14/03/2024
19.10
0.60
 63,363,100 18.50 19.40 18.20 3,125,200 370,000 52.4
#39 13/03/2024
18.50
0.80
 32,524,100 17.70 18.60 17.30 427,800 1,961,500 -27.1
#40 12/03/2024
17.70
-0.30
 18,896,600 18 18.10 17.60 45,900 2,807,300 -49.2
#41 11/03/2024
18
-0.50
 25,528,400 18.50 18.60 17.80 301,200 1,216,600 -16.8
#42 08/03/2024
18.50
-0.20
 39,570,100 18.70 19.10 18.40 1,434,100 271,800 21.9
#43 07/03/2024
18.70
0.90
 62,649,100 17.80 18.90 16.10 3,878,700 182,510 67.8
#44 06/03/2024
17.80
-0.40
 21,552,600 18.20 18.30 17.70 1,197,600 2,541,200 -24.2
#45 05/03/2024
18.20
0.10
 17,980,900 18.10 18.20 16.80 2,058,400 534,000 27.6
#46 04/03/2024
18.10
0.10
 22,084,800 18 18.50 17.50 1,880,200 713,000 21.3
#47 01/03/2024
18
0.30
 34,227,000 17.70 18.20 17.70 2,518,500 227,151 41.2
#48 29/02/2024
17.70
0.10
 27,895,800 17.60 18.10 17.60 712,700 1,191,300 -8.4
#49 28/02/2024
17.60
-0.30
 15,214,700 17.90 18 17.40 1,200 873,725 -15.5
#50 27/02/2024
17.90
0.10
 14,090,900 17.80 18.10 17.50 1,508,000 90,600 25.3
#51 26/02/2024
17.80
0.50
 20,435,800 17.30 17.80 16.80 407,700 1,165,964 -13.1
#52 23/02/2024
17.30
-0.40
 25,801,700 17.70 17.80 16.10 386,301 1,454,725 -18.9
#53 22/02/2024
17.70
-0.20
 11,777,000 17.90 18.10 17.70 2,810 368,220 -6.6
#54 21/02/2024
17.90
-0.10
 10,166,200 18 18.20 17.80 150,000 1,488,100 -23.9
#55 20/02/2024
18
0.10
 23,388,500 17.90 18.30 16.60 1,472,400 2,455,300 -17.6
#56 19/02/2024
17.90
0
 14,335,100 17.90 18 17.60 1,549,271 1,112,500 7.8
#57 16/02/2024
17.90
0
 11,781,600 17.90 18.10 16.50 616,790 43,400 10.3
#58 15/02/2024
17.90
0.30
 11,198,900 17.60 18 17.60 713,600 1,850,100 -20.2
#59 07/02/2024
17.60
0.10
 17,808,700 17.50 17.80 17.40 45,001 1,089,900 -18.3
#60 06/02/2024
17.50
-0.60
 40,068,900 18.10 18.40 16.30 48,900 5,067,600 -90.5
#61 05/02/2024
18.10
-0.20
 27,070,700 18.30 18.50 18 139,213 6,705,400 -119.2
#62 02/02/2024
18.30
0
 20,793,500 18.30 18.60 18.20 28,200 3,050,200 -55.3
#63 01/02/2024
18.30
0
 8,152,000 18.30 18.50 18.20 52,356 87,970 -0.7
#64 31/01/2024
18.30
-0.10
 32,209,200 18.40 18.90 18.20 1,128,930 2,375,100 -22.8
#65 30/01/2024
18.40
0.10
 5,879,000 18.30 18.40 18.20 500 80,800 -1.5
#66 29/01/2024
18.30
-0.10
 7,966,600 18.40 18.50 18.20 100 51,100 -0.9
#67 26/01/2024
18.40
0
 8,805,100 18.40 18.60 18.30 9,000 4,400 0.1
#68 25/01/2024
18.40
0
 5,998,700 18.40 18.50 18.30 13,000 11,725 0.0
#69 24/01/2024
18.40
0
 14,153,000 18.40 18.70 16.60 91,430 19,800 1.3
#70 23/01/2024
18.40
-0.20
 17,881,100 18.60 18.60 18.30 600 339,400 -6.2
#71 22/01/2024
18.60
0.20
 19,060,300 18.40 18.90 18.40 76,052 351,100 -5.1
#72 19/01/2024
18.40
-0.20
 12,747,400 18.60 18.90 18.40 31,268 130,000 -1.8
#73 18/01/2024
18.60
0
 10,668,500 18.60 18.80 18.50 72,300 49,000 0.4
#74 17/01/2024
18.60
0.20
 25,435,000 18.40 19.10 18.10 771,027 85,500 12.8
#75 16/01/2024
18.40
0.30
 15,631,200 18.10 18.40 17.90 30,601 0 0.6
#76 15/01/2024
18.10
-0.30
 14,673,900 18.40 18.60 18.10 249,000 100,000 2.8
#77 12/01/2024
18.40
-0.20
 20,694,700 18.60 18.70 18.20 34,000 3,804,100 -69.5
#78 11/01/2024
18.60
0.20
 20,055,700 18.40 18.90 18.30 405,400 4,001,000 -66.9
#79 10/01/2024
18.40
-0.30
 20,893,800 18.70 18.80 18.30 50,000 1,401,500 -24.9
#80 09/01/2024
18.70
-0.10
 14,390,900 18.80 19 18.70 122,605 1,502,800 -25.9
#81 08/01/2024
18.80
0.10
 17,977,400 18.70 19.10 18.70 722,454 1,013,000 -5.4
#82 05/01/2024
18.70
0
 12,331,600 18.70 18.90 18.60 19,433 40,502 -0.4
#83 04/01/2024
18.70
0
 30,037,800 18.70 19.20 18.70 202,017 11,300 3.6
#84 03/01/2024
18.70
0.20
 10,523,100 18.50 18.70 18.40 2,860 51,200 -0.9
#85 02/01/2024
18.50
-0.40
 17,222,000 18.90 19.10 18.40 73,800 0 1.4
#86 29/12/2023
18.90
0.10
 14,180,000 18.80 19 17 3,337,930 1,600,000 32.9
#87 28/12/2023
18.80
0
 10,738,500 18.80 19 18.70 86,020 52,007 0.6
#88 27/12/2023
18.80
0.10
 14,864,900 18.70 19.10 18.70 100,100 50,300 1.0
#89 26/12/2023
18.70
0.10
 11,904,500 18.60 18.90 16.80 61,870 1,503,064 -26.2
#90 25/12/2023
18.60
0.10
 11,253,000 18.50 18.80 18.30 68,800 250,025 -3.4
#91 22/12/2023
18.50
-0.30
 31,968,200 18.80 19.10 18.30 900 265,100 -5.0
#92 21/12/2023
18.80
0
 9,336,500 18.80 18.80 18.50 149,300 305,401 -2.9
#93 20/12/2023
18.80
0
 12,429,800 18.80 19 18.60 2,100 255,103 -4.8
#94 19/12/2023
18.80
0.50
 19,141,300 18.30 18.80 18.20 20,200 209,905 -3.5
#95 18/12/2023
18.30
-0.20
 11,268,600 18.50 18.60 18.20 27,700 12,287 0.3
#96 15/12/2023
18.50
0.30
 17,650,200 18.20 18.70 18.10 21 2,237,800 -41.3
#97 14/12/2023
18.20
0
 18,354,100 18.20 18.60 18.10 300 793,100 -14.6
#98 13/12/2023
18.20
-0.40
 20,496,300 18.60 18.90 18 44,000 53,700 -0.2
#99 12/12/2023
18.60
-0.10
 10,067,800 18.70 18.90 16.90 40,917 83,397 -0.8
#100 11/12/2023
18.70
0.20
 21,468,000 18.50 18.90 18.20 30,800 38,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc