CTCP Quốc tế Sơn Hà (shi)

14.45
-0.10
(-0.69%)
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
(2026-08-19) 		0.50 3.56% 6,049,800 5,500 0
14
14.65
14.45
2 tháng
(2026-07-20) 		0.35 2.46% 10,554,400 5,500 0
13.95
14.65
14.45
3 tháng
(2026-06-22) 		0.45 3.19% 13,533,200 5,500 0
13.95
14.65
14.45
6 tháng
(2026-03-23) 		0.50 3.56% 33,055,600 5,500 0
13.75
15
14.45
12 tháng
(2025-09-23) 		-0.25 -1.69% 91,923,500 5,500 0
13.70
18.05
14.45
24 tháng
(2024-09-30) 		0.60 4.28% 192,572,900 5,500 0
13.33
18.05
14.45
36 tháng
(2023-10-04) 		1.31 9.91% 296,700,000 5,500 0
12.81
18.05
14.45
60 tháng
(2021-10-14) 		-0.18 -1.20% 562,124,300 22,538 -2.7
12.21
18.21
14.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
13.14
 800,800 12.86 13.14 12.86 0 0 0
05/04/2023
12.86
 136,000 13.14 13.14 12.86 0 0 0
04/04/2023
13.14
 195,500 13.19 13.19 13.05 0 0 0
03/04/2023
13.19
 91,700 13.19 13.19 13.10 0 0 0
31/03/2023
13.10
 240,500 13.24 13.24 13.10 0 0 0
30/03/2023
13.24
 531,700 13.10 13.24 13.10 0 0 0
29/03/2023
13.05
 314,100 13.14 13.14 13.05 0 0 0
28/03/2023
13.14
 413,800 13.19 13.19 13.14 0 0 0
27/03/2023
13.19
 347,100 13.19 13.19 13.05 0 0 0
24/03/2023
13.19
 378,100 13.10 13.24 13.10 0 0 0
23/03/2023
13.05
 311,100 13.14 13.14 13.05 0 0 0
22/03/2023
13.29
 357,300 13.38 13.38 13.14 0 0 0
21/03/2023
13.29
 316,900 13.14 13.29 13.10 0 0 0
20/03/2023
13.14
 320,200 13.33 13.33 13.14 0 0 0
17/03/2023
13.33
 245,200 13.33 13.33 13.29 0 0 0
16/03/2023
13.33
 360,900 13.52 13.52 13.33 0 0 0
15/03/2023
13.52
 387,000 13.67 13.67 13.33 0 0 0
14/03/2023
13.62
 246,000 13.67 13.67 13.38 0 0 0
13/03/2023
13.62
 686,200 13.38 13.62 13.38 0 0 0
10/03/2023
13.67
 881,400 13.62 13.67 13.48 0 0 0
09/03/2023
13.71
 1,732,700 13.81 13.81 13.48 0 0 0
08/03/2023
13.71
 1,854,100 13.71 13.81 13.38 0 0 0
07/03/2023
13.71
 354,900 13.62 13.71 13.48 0 0 0
06/03/2023
13.33
 1,473,200 13.43 13.62 13.24 0 0 0
03/03/2023
13.33
 319,700 13.33 13.43 13.24 0 0 0
02/03/2023
13.33
 494,100 13.33 13.33 13.19 0 0 0
01/03/2023
13.33
 146,400 13.19 13.33 13.14 0 0 0
28/02/2023
13.29
 243,100 13.33 13.33 13.14 0 0 0
27/02/2023
13.33
 394,500 13.33 13.33 13.10 0 0 0
24/02/2023
13.43
 707,900 13.48 13.48 13.14 0 0 0
23/02/2023
13.48
 604,400 13.48 13.48 13.24 0 0 0
22/02/2023
13.43
 613,800 13.33 13.48 13.33 0 0 0
21/02/2023
13.52
 726,600 13.52 13.52 13.33 0 0 0
20/02/2023
13.52
 607,200 13.52 13.52 13.33 0 0 0
17/02/2023
13.52
 573,900 13.62 13.62 13.38 0 0 0
16/02/2023
13.62
 622,100 13.81 13.81 13.48 0 0 0
15/02/2023
13.81
 444,200 13.67 13.81 13.43 0 0 0
14/02/2023
13.71
 647,100 13.52 13.71 13.38 0 0 0
13/02/2023
13.52
 221,900 13.67 13.67 13.33 0 0 0
10/02/2023
13.71
 762,000 13.71 13.81 13.52 0 0 0
09/02/2023
13.90
 606,600 13.71 14.10 13.67 0 0 0
08/02/2023
13.62
 1,239,100 14.52 14.52 13.52 0 0 0
07/02/2023
14.52
 881,800 14.76 14.76 14.29 0 0 0
06/02/2023
14.67
 1,024,500 14.67 14.76 14.29 0 0 0
03/02/2023
14.76
 694,100 14.95 14.95 14.71 0 0 0
02/02/2023
14.95
 719,600 15.05 15.05 14.67 0 0 0
01/02/2023
15.05
 697,800 15.05 15.05 14.81 0 0 0
31/01/2023
15.05
 1,933,000 15.05 15.05 14.76 0 0 0
30/01/2023
15.05
 652,000 15.14 15.14 14.95 0 0 0
27/01/2023
15.19
 1,387,700 15.14 15.19 14.95 0 0 0
26/01/2023
13.76
 314,200 14.14 14.14 13.76 0 0 0
25/01/2023
13.76
 314,200 14.14 14.14 13.76 0 0 0
24/01/2023
13.76
 314,200 14.14 14.14 13.76 0 0 0
23/01/2023
13.76
 314,200 14.14 14.14 13.76 0 0 0
20/01/2023
13.76
 314,200 14.14 14.14 13.76 0 0 0
19/01/2023
15.14
 541,000 15.14 15.43 14.57 0 0 0
18/01/2023
15.14
 752,100 15.48 15.48 14.76 0 0 0
17/01/2023
15.29
 1,116,200 15.33 15.38 15.05 0 0 0
16/01/2023
15.29
 505,500 15.38 15.43 15.14 0 0 0
13/01/2023
15.43
 1,736,000 15.38 15.43 15.05 0 0 0
12/01/2023
15.33
 1,098,400 15.33 15.33 15.05 0 0 0
11/01/2023
15.24
 1,315,000 15.43 15.43 15.14 0 0 0
10/01/2023
15.24
 1,355,700 14.81 15.43 14.81 0 0 0
09/01/2023
15.19
 559,200 14.38 15.24 14.38 0 0 0
06/01/2023
14.86
 521,600 15.43 15.52 14.86 0 0 0
05/01/2023
15.43
 678,500 15.43 15.57 15.29 0 0 0
04/01/2023
15.43
 926,200 15.95 15.95 15.33 0 0 0
03/01/2023
15.10
 589,600 14.05 15.19 14.05 0 0 0
30/12/2022
14.24
 221,700 14.29 14.29 14.14 6,600 302 0.1
29/12/2022
14.29
 576,500 14.10 14.29 14.10 24,400 0 0.4
28/12/2022
14.10
 341,900 14.10 14.14 14 1,300 0 0.0
27/12/2022
14.10
 331,900 14.10 14.19 14 0 0 0.1
26/12/2022
14.10
 418,000 14.29 14.29 14 0 0 0.1
23/12/2022
14.29
 474,400 14.10 14.29 13.95 0 0 0.1
22/12/2022
14.10
 442,700 14.10 14.10 13.95 7,800 0 0.1
21/12/2022
14.10
 713,600 14.05 14.19 13.95 1,100 400 0.0
20/12/2022
14.05
 1,350,700 13.95 14.19 13.95 22,200 0 0.3
19/12/2022
13.95
 2,610,300 14.29 14.29 13.95 38,900 0 0.6
16/12/2022
14.29
 934,400 14.19 14.29 13.95 9,100 1,900 0.1
15/12/2022
14.19
 3,347,700 14.05 14.19 13.95 22,800 0 0.3
14/12/2022
14.05
 1,100,700 14.05 14.19 13.90 6,500 0 0.1
13/12/2022
14.05
 1,932,900 14 14.05 13.81 4,800 0 0.1
12/12/2022
14
 605,700 14.29 14.29 13.95 700 0 0.0
09/12/2022
14.29
 263,900 13.81 14.29 13.81 12,700 0 0.2
08/12/2022
13.81
 690,800 13.86 14.14 13.43 800 0 0.0
07/12/2022
13.86
 408,200 14.24 14.24 13.86 0 1,200 -0.0
06/12/2022
14.24
 476,500 14 14.24 13.81 0 1,300 -0.0
05/12/2022
14
 469,600 14.05 14.10 13.62 6,600 0 0.1
02/12/2022
14.05
 28,900 13.81 14.05 13.81 8,500 0 0.1
01/12/2022
13.81
 428,600 14.14 14.24 13.81 1,800 1,000 0.0
30/11/2022
14.14
 174,100 14.29 14.29 14 5,000 0 0.1
29/11/2022
14.29
 416,900 14.24 14.29 13.90 100 1,900 -0.0
28/11/2022
14.24
 623,200 14.24 14.24 13.81 0 0 -0.0
25/11/2022
14.24
 586,500 14.19 14.24 13.43 0 1,266 -0.0
24/11/2022
14.19
 407,100 14.05 14.19 13.24 0 4,052 -0.1
23/11/2022
14.05
 578,600 13.71 14.05 13.14 0 9,800 -0.1
22/11/2022
13.71
 144,800 14.10 14.10 13.71 3,100 1,900 0.0
21/11/2022
14.10
 75,500 13.29 14.10 13.71 2,500 300 0.0
18/11/2022
13.29
 709,300 14.29 14.29 13.29 9,000 0 0.1
17/11/2022
14.29
 1,564,300 14.19 14.29 13.95 2,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |