CTCP Quốc tế Sơn Hà (shi)

13.90
-0.10
(-0.71%)
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
(2025-12-29) 		-0.55 -3.77% 8,897,200 -237,500 -3.3
13.80
14.80
14
2 tháng
(2025-11-28) 		-0.55 -3.77% 19,948,700 114,900 2.6
13.80
18.05
14
3 tháng
(2025-10-29) 		-0.50 -3.44% 30,802,900 103,900 2.4
13.80
18.05
14
6 tháng
(2025-07-31) 		-0.85 -5.70% 53,643,300 -98,400 -0.4
13.80
18.05
14
12 tháng
(2025-02-03) 		-0.43 -2.94% 101,707,500 -3,892 1.1
13.71
18.05
14
24 tháng
(2024-02-07) 		1.10 8.47% 198,767,900 357,093 6.6
12.81
18.05
14
36 tháng
(2023-02-13) 		0.53 3.89% 292,271,700 202,093 4.2
12.24
18.05
14
60 tháng
(2021-02-22) 		5.19 58.61% 695,783,900 -283,679 -6.9
8.66
24.05
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.05
 323,700 13.23 13.23 12.79 0 0 0.0
21/06/2022
13.23
 726,900 12.74 13.23 12.08 0 0 0.0
20/06/2022
12.74
 436,800 12.35 12.79 11.51 0 0 0
17/06/2022
12.35
 226,200 12.79 12.79 12.21 0 0 0.0
16/06/2022
12.79
 317,400 13.23 13.23 12.79 300 0 0.0
15/06/2022
13.23
 636,000 12.65 13.23 12.17 0 1,000 -0.0
14/06/2022
12.65
 235,500 12.70 13.01 12.35 0 5,000 -0.1
13/06/2022
12.70
 480,500 13.01 13.01 12.35 0 3,100 -0.0
10/06/2022
13.01
 238,100 13.23 13.23 12.92 0 300 -0.0
09/06/2022
13.23
 506,700 13.10 13.23 12.92 4,400 500 0.1
08/06/2022
13.10
 118,500 12.79 13.14 12.79 3,000 400 0.0
07/06/2022
12.79
 361,300 12.92 13.05 12.74 0 0 0
06/06/2022
12.92
 252,400 13.27 13.27 12.87 500 4,900 -0.1
03/06/2022
13.27
 350,600 13.18 13.27 12.92 0 10,800 -0.2
02/06/2022
13.18
 528,600 12.92 13.18 12.79 0 5,200 -0.1
01/06/2022
12.92
 229,100 13.01 13.01 12.87 0 600 -0.0
31/05/2022
13.01
 237,700 13.23 13.23 12.87 7,000 0 0.1
30/05/2022
13.23
 348,100 12.96 13.23 12.96 15,900 0 0.2
27/05/2022
12.96
 481,600 13.18 13.18 12.83 4,000 0 0.1
26/05/2022
13.18
 243,900 13.23 13.32 13.10 800 0 0.0
25/05/2022
13.23
 240,900 13.27 13.36 12.96 500 0 0.0
24/05/2022
13.27
 407,400 13.23 13.27 12.83 0 100 -0.0
23/05/2022
13.23
 492,500 12.87 13.23 12.70 0 1,900 -0.0
20/05/2022
12.87
 256,200 12.96 13.05 12.83 100 0 0.0
19/05/2022
12.96
 209,800 13.18 13.18 12.70 200 0 0.0
18/05/2022
13.18
 292,800 13.49 13.49 13.18 1,900 0 0.0
17/05/2022
13.49
 651,600 12.61 13.49 12.21 0 0 -0.1
16/05/2022
12.61
 457,900 12.21 12.96 12.21 0 0 -0.1
13/05/2022
12.21
 552,400 12.70 12.87 12.21 0 7,400 -0.1
12/05/2022
12.70
 318,500 13.23 13.23 12.70 0 1,500 -0.0
11/05/2022
13.23
 218,300 13.23 13.23 12.79 0 0 0
10/05/2022
13.23
 424,400 13.27 13.27 12.48 400 200 0.0
09/05/2022
13.27
 748,600 12.79 13.27 11.95 1,600 2,800 -0.0
06/05/2022
12.79
 323,900 13.23 13.23 12.79 100 3,600 -0.1
05/05/2022
13.23
 199,600 13.23 13.23 12.92 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |