CTCP Quốc tế Sơn Hà (shi)

14.60
-0.15
(-1.02%)
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
(2025-11-05) 		-0.15 -1.01% 10,972,600 22,600 0.3
14.20
14.90
14.60
2 tháng
(2025-10-06) 		0.40 2.79% 18,739,800 -9,800 -0.1
14
15
14.60
3 tháng
(2025-09-08) 		0.65 4.61% 27,602,700 -64,200 -0.9
14
15
14.60
6 tháng
(2025-06-09) 		0.99 7.18% 51,929,000 -56,400 -0.5
13.71
15.75
14.60
12 tháng
(2024-12-10) 		0.80 5.72% 100,082,000 132,708 2.2
13.71
16.19
14.60
24 tháng
(2023-12-18) 		1.70 13.05% 196,109,100 129,893 2.5
12.81
16.19
14.60
36 tháng
(2022-12-21) 		0.65 4.65% 300,746,700 113,381 3.7
12.24
16.19
14.60
60 tháng
(2020-12-31) 		7.37 99.99% 701,269,510 -175,569 -7.3
7.38
24.05
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.23
 197,800 13.23 13.32 12.96 0 3,100 -0.0
29/04/2022
13.23
 352,600 13.23 13.40 12.96 6,400 600 0.1
28/04/2022
13.23
 267,300 13.45 13.49 12.96 0 0 0
27/04/2022
13.45
 253,700 13.32 13.54 12.92 800 0 0.0
26/04/2022
13.32
 485,400 13.23 13.32 12.52 2,100 1,500 0.0
25/04/2022
13.23
 748,500 12.87 13.23 11.99 800 3,900 -0.0
22/04/2022
12.87
 265,400 12.87 13.10 12.35 0 0 0
21/04/2022
12.87
 409,200 13.23 13.23 12.35 500 1,500 -0.0
20/04/2022
13.23
 435,500 13.01 13.23 12.35 3,900 500 0.0
19/04/2022
13.01
 510,200 13.23 13.23 12.74 1,200 4,900 -0.1
18/04/2022
13.23
 764,700 13.23 13.36 12.70 1,500 5,800 -0.1
15/04/2022
13.23
 375,100 13.58 13.84 13.23 0 300 0
14/04/2022
13.58
 330,800 13.54 13.89 13.58 1,400 0 0.0
13/04/2022
13.54
 318,100 13.23 13.58 12.96 4,700 3,800 0.0
12/04/2022
13.23
 533,500 13.67 14.02 13.23 0 31,200 -0.5
08/04/2022
13.67
 678,800 14.20 14.29 13.67 0 42,100 -0.7
07/04/2022
14.20
 491,200 14.37 14.51 14.11 2,600 23,200 -0.3
06/04/2022
14.37
 556,400 14.73 14.73 14.37 2,700 24,300 -0.4
05/04/2022
14.73
 284,800 14.33 14.73 14.29 5,700 0 0.1
04/04/2022
14.33
 619,700 14.42 14.55 14.20 17,800 8,000 0.2
01/04/2022
14.42
 656,000 14.55 14.55 14.11 0 19,800 -0.3
31/03/2022
14.55
 637,500 14.29 14.81 14.29 12,100 31,400 -0.3
30/03/2022
14.29
 1,324,300 15.04 15.08 14.02 7,800 28,700 -0.3
29/03/2022
15.04
 1,210,800 14.86 15.26 14.86 20,900 0 0.4
28/03/2022
14.86
 1,340,200 15.87 15.87 14.86 4,300 18,300 -0.2
25/03/2022
15.87
 805,000 15.96 16.14 15.87 12,100 0 0.2
24/03/2022
15.96
 876,200 16.18 16.53 15.87 8,800 12,400 -0.1
23/03/2022
16.18
 1,375,500 15.70 16.31 15.87 3,300 5,300 -0.0
22/03/2022
15.70
 919,700 15.52 16.23 15.26 9,800 12,300 -0.0
21/03/2022
15.52
 1,212,600 15.87 15.87 15.48 41,900 0 0.7
18/03/2022
15.87
 1,510,100 16.36 16.36 15.52 3,400 10,000 -0.1
17/03/2022
16.36
 1,523,500 16.31 16.93 16.31 11,900 15,500 -0.1
16/03/2022
16.31
 1,310,100 16.05 16.62 15.96 13,400 0 0.2
15/03/2022
16.05
 1,099,300 16.58 16.71 15.70 3,800 48,300 -0.8
14/03/2022
16.58
 2,194,200 16.14 17.02 15.87 23,500 62,600 -0.7
11/03/2022
16.14
 4,373,800 15.12 16.18 14.95 37,200 11,500 0.4
10/03/2022
15.12
 1,314,500 14.99 15.39 14.86 45,700 0 0.8
09/03/2022
14.99
 1,177,700 14.73 15.08 14.68 44,700 0 0.8
08/03/2022
14.73
 1,785,700 15.04 15.56 14.68 2,100 13,900 -0.2
07/03/2022
15.04
 996,300 14.99 15.52 14.37 2,800 5,400 -0.0
04/03/2022
14.99
 683,800 15.21 15.39 14.90 5,900 7,800 -0.0
03/03/2022
15.21
 1,477,000 14.64 15.34 14.46 26,500 0 0.5
02/03/2022
14.64
 797,200 14.81 14.81 14.37 4,800 900 0.1
01/03/2022
14.81
 780,300 14.99 15.17 14.73 13,300 0 0.2
28/02/2022
14.99
 905,300 14.46 15.12 14.29 10,700 4,500 0.1
25/02/2022
14.46
 1,042,800 14.24 14.59 14.11 32,400 1,600 0.5
24/02/2022
14.24
 1,593,100 14.99 14.99 13.98 1,500 19,300 -0.3
23/02/2022
14.99
 842,500 15.30 15.78 14.95 100 7,700 -0.1
22/02/2022
15.30
 1,379,000 14.90 15.87 14.46 2,000 18,400 -0.3
21/02/2022
14.90
 1,166,700 14.37 15.17 14.15 8,500 2,600 0.1
18/02/2022
14.37
 985,200 14.77 14.77 14.11 2,800 5,600 -0.0
17/02/2022
14.77
 1,133,200 13.84 14.77 13.76 11,300 400 0.2
16/02/2022
13.84
 360,800 13.54 13.89 13.54 5,200 1,000 0.1
15/02/2022
13.54
 370,300 13.40 13.58 13.23 100 8,800 -0.1
14/02/2022
13.40
 214,600 13.71 13.84 13.40 3,500 3,400 0.0
11/02/2022
13.71
 268,500 13.67 13.80 13.58 2,800 0 0.0
10/02/2022
13.67
 347,700 13.80 14.07 13.67 700 3,000 -0.0
09/02/2022
13.80
 397,000 13.49 13.98 13.32 8,800 300 0.1
08/02/2022
13.49
 375,500 13.36 13.54 13.32 3,600 0 0.1
07/02/2022
13.36
 350,500 13.01 13.89 13.36 7,500 0 0.1
28/01/2022
13.01
 360,000 13.23 13.23 12.79 0 0 0
27/01/2022
13.23
 102,800 13.23 13.23 12.92 0 0 0
26/01/2022
13.23
 324,700 13.58 13.71 13.05 0 1,900 0
25/01/2022
13.58
 162,600 13.14 13.58 12.79 6,800 500 0.1
24/01/2022
13.14
 342,800 13.89 13.89 12.92 0 1,000 -0.0
21/01/2022
13.89
 378,600 13.76 14.29 13.84 1,900 3,700 -0.0
20/01/2022
13.76
 233,200 13.10 13.89 13.23 500 7,800 -0.1
19/01/2022
13.10
 339,700 13.23 13.32 12.52 1,000 17,000 -0.2
18/01/2022
13.23
 635,600 14.64 14.64 13.14 3,300 0 0.1
17/01/2022
14.64
 257,900 15.08 15.17 14.59 0 18,400 -0.3
14/01/2022
15.08
 925,700 14.77 15.43 13.76 19,200 16,900 0.0
13/01/2022
14.77
 1,092,100 15.87 16.05 14.77 1,000 29,000 -0.5
12/01/2022
15.87
 935,700 15.56 15.87 14.51 9,300 9,000 0.0
11/01/2022
15.56
 1,003,200 15.96 16.49 15.26 12,700 13,900 -0.0
10/01/2022
15.96
 1,852,100 14.95 15.96 15.04 24,300 2,200 0.4
07/01/2022
14.95
 835,400 14.73 15.08 14.77 5,700 4,300 0.0
06/01/2022
14.73
 1,112,100 14.07 14.95 13.93 12,100 0 0.2
05/01/2022
14.07
 613,600 13.89 14.11 13.84 28,200 0 0.4
04/01/2022
13.89
 403,600 13.84 14.29 13.80 1,600 13,200 -0.2
31/12/2021
13.84
 453,800 13.98 14.02 13.76 100 5,700 -0.1
30/12/2021
13.98
 467,600 13.80 14.02 13.80 0 100 -0.0
29/12/2021
13.80
 464,300 13.93 14.02 13.80 100 4,800 -0.1
28/12/2021
13.93
 534,600 13.93 14.11 13.80 11,100 0 0.2
27/12/2021
13.93
 439,400 13.71 14.11 13.76 1,100 400 0.0
24/12/2021
13.71
 550,100 13.98 14.11 13.67 3,300 3,500 0
23/12/2021
13.98
 527,600 14.42 14.59 13.67 0 4,800 -0.1
22/12/2021
14.42
 457,500 14.33 14.59 14.29 500 4,200 -0.1
21/12/2021
14.33
 566,200 14.29 14.99 13.98 3,600 5,800 -0.0
20/12/2021
14.29
 493,600 14.46 14.64 14.11 0 2,100 -0.0
17/12/2021
14.46
 605,500 14.68 14.73 14.20 6,000 200 0.1
16/12/2021
14.68
 649,500 14.90 14.90 14.51 7,800 1,000 0.1
15/12/2021
14.90
 703,800 14.99 14.99 14.55 3,800 1,400 0.0
14/12/2021
14.99
 875,600 15.34 15.34 14.55 0 20,400 -0.3
13/12/2021
15.34
 950,600 14.37 15.34 14.37 300 6,000 -0.1
10/12/2021
14.37
 385,100 15.74 15.74 14.11 0 5,000 -0.1
09/12/2021
15.74
 1,034,100 14.99 15.74 14.99 27,400 0 0.5
08/12/2021
14.99
 672,200 15.08 15.43 14.95 9,000 0 0.2
07/12/2021
15.08
 920,100 15.21 15.78 14.59 3,000 0 0.1
06/12/2021
15.21
 729,600 16.31 16.53 15.21 7,200 2,500 0.1
03/12/2021
16.31
 687,300 16.80 16.84 16.31 5,900 2,100 0.1

Chính sách bảo mật | Điều khoản sử dụng |