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)
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
02/12/2021
16.80
 596,100 16.84 16.93 16.75 800 24,000 -0.4
01/12/2021
16.84
 872,200 16.62 16.93 16.49 100 9,800 -0.2
30/11/2021
16.62
 643,700 16.93 17.20 16.58 11,500 29,000 -0.3
29/11/2021
16.93
 870,300 16.62 17.02 15.70 27,200 1,900 0.5
26/11/2021
16.62
 696,000 16.98 16.98 16.58 9,700 24,000 -0.3
25/11/2021
16.98
 820,900 17.20 17.59 16.93 1,200 22,300 -0.4
24/11/2021
17.20
 757,300 17.20 17.64 16.93 0 30,100 -0.6
23/11/2021
17.20
 648,700 16.53 17.20 15.43 2,800 0 0.1
22/11/2021
16.53
 1,330,600 17.72 17.81 16.53 6,700 18,100 -0.2
19/11/2021
17.72
 1,616,800 18.21 18.96 17.20 17,400 24,100 -0.1
18/11/2021
18.21
 1,721,900 17.59 18.52 16.45 16,800 9,400 0.1
17/11/2021
17.59
 646,900 17.55 17.90 17.33 5,700 3,300 0.0
16/11/2021
17.55
 998,000 17.59 18.47 16.75 7,600 24,100 -0.3
15/11/2021
17.59
 2,639,700 17.59 18.78 16.40 800 27,400 -0.5
12/11/2021
17.59
 583,300 17.72 18.34 17.37 2,600 31,600 -0.6
11/11/2021
17.72
 1,222,200 16.62 17.77 16.93 0 9,900 -0.2
10/11/2021
16.62
 911,600 16.05 16.84 15.83 5,400 3,500 0.0
09/11/2021
16.05
 557,300 15.92 16.18 15.92 6,900 900 0.1
08/11/2021
15.92
 571,200 16.23 16.36 15.78 0 0 0
05/11/2021
16.23
 555,800 15.70 16.31 15.70 5,000 0 0.1
04/11/2021
15.70
 352,300 15.56 16.14 14.99 4,400 3,700 -0.0
03/11/2021
15.56
 852,800 16.71 16.75 15.56 200 46,100 -0.8
02/11/2021
16.71
 1,036,700 16.09 16.93 16.18 11,700 15,700 -0.1
01/11/2021
16.09
 838,900 15.65 16.14 15.70 47,200 300 0.9
29/10/2021
15.65
 666,900 15.61 15.65 15.43 15,300 13,600 0.0
28/10/2021
15.61
 815,100 15.83 15.87 15.61 2,200 4,000 -0.0
27/10/2021
15.83
 592,900 15.70 16.01 15.43 31,600 0 0.6
26/10/2021
15.70
 646,100 15.87 15.87 15.34 6,100 3,700 0.0
25/10/2021
15.87
 730,300 15.70 16.18 15.78 4,200 1,900 0.0
22/10/2021
15.70
 653,100 15.30 15.70 15.12 14,900 300 0.3
21/10/2021
15.30
 694,900 15.34 15.43 15.08 100 7,500 -0.1
20/10/2021
15.34
 1,020,400 14.86 15.43 14.86 27,800 300 0.5

Chính sách bảo mật | Điều khoản sử dụng |