CTCP Quốc tế Sơn Hà (shi)

14.20
0.20
(1.43%)
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
(2026-02-23) 		-0.10 -0.71% 8,967,300 -51,500 -0.7
13.70
14.85
14.20
2 tháng
(2026-01-19) 		-0.40 -2.78% 19,098,500 -66,300 -0.9
13.70
14.85
14.20
3 tháng
(2025-12-22) 		-4.05 -22.44% 27,725,500 -228,700 -3.0
13.70
18.05
14.20
6 tháng
(2025-09-22) 		-0.15 -1.06% 56,621,700 74,600 2.0
13.70
18.05
14.20
12 tháng
(2025-03-25) 		0.05 0.34% 105,453,100 51,500 1.9
13.70
18.05
14.20
24 tháng
(2024-04-01) 		-0.19 -1.34% 201,634,200 101,393 2.7
13.70
18.05
14.20
36 tháng
(2023-04-05) 		1.14 8.89% 289,464,000 380,493 7.0
12.24
18.05
14.20
60 tháng
(2021-04-15) 		-1.71 -10.90% 698,093,600 -311,679 -7.0
12.21
24.05
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2022
13.23
 348,800 13.27 13.32 13.18 3,200 0 0.0
04/08/2022
13.27
 312,500 13.32 13.45 13.23 3,600 3,200 0.0
03/08/2022
13.32
 309,000 13.49 13.49 13.23 8,000 7,000 0.0
02/08/2022
13.49
 302,700 13.58 13.67 13.36 14,000 0 0.2
01/08/2022
13.58
 391,200 13.45 13.67 13.36 41,300 0 0.6
29/07/2022
13.45
 332,900 13.49 13.62 13.40 11,800 0 0.2
28/07/2022
13.49
 1,341,900 13.23 13.49 13.18 4,700 0 0.1
27/07/2022
13.23
 291,100 13.23 13.23 13.14 0 0 -0.2
26/07/2022
13.23
 285,100 13.27 13.58 12.79 0 12,800 -0.2
25/07/2022
13.27
 297,900 13.32 13.62 13.14 0 10,600 -0.2
22/07/2022
13.32
 390,800 13.36 13.58 13.23 0 0 0.2
21/07/2022
13.36
 254,600 13.54 13.54 13.36 9,700 0 0.1
20/07/2022
13.54
 270,400 13.49 13.89 13.49 9,500 0 0.1
19/07/2022
13.49
 339,800 13.54 13.67 13.49 100 0 0.0
18/07/2022
13.54
 307,500 13.54 13.89 13.49 8,700 0 0.1
15/07/2022
13.54
 340,900 13.58 13.93 13.49 13,900 0 0.2
14/07/2022
13.58
 336,100 13.80 13.89 13.58 15,500 0 0.2
13/07/2022
13.80
 288,000 13.93 14.11 13.76 16,100 0 0.3
12/07/2022
13.93
 581,300 13.23 14.15 13.18 20,300 100 0.3
11/07/2022
13.23
 387,000 13.23 13.27 13.18 12,800 0 0.2
08/07/2022
13.23
 468,200 13.23 13.27 13.14 0 0 0.2
07/07/2022
13.23
 224,000 13.32 13.32 12.96 1,100 0 0.0
06/07/2022
13.32
 764,800 13.27 13.32 13.14 4,900 100 0.1
05/07/2022
13.27
 562,900 13.23 13.27 13.01 0 7,100 -0.1
04/07/2022
13.23
 437,500 12.96 13.23 12.79 0 0 -0.0
01/07/2022
12.96
 222,900 12.83 12.96 12.65 0 2,700 -0.0
30/06/2022
12.83
 275,200 13.23 13.23 12.83 0 0 -0.0
29/06/2022
13.23
 468,800 13.01 13.23 12.87 6,000 7,500 -0.0
28/06/2022
13.01
 169,800 12.83 13.10 12.83 2,000 0 0.0
27/06/2022
12.83
 353,700 13.23 13.23 12.83 1,200 0 0.0
24/06/2022
13.23
 383,400 13.14 13.23 12.79 10,400 0 0.2
23/06/2022
13.14
 373,300 13.05 13.14 12.65 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |