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)
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
19/10/2021
14.86
 612,400 14.77 15.17 14.55 6,800 0 0.1
18/10/2021
14.77
 587,700 14.99 15.04 14.73 100 200 -0.0
15/10/2021
14.99
 550,300 14.73 15.17 14.86 9,600 300 0.2
14/10/2021
14.73
 667,100 14.55 15.08 14.46 12,800 0 0.2
13/10/2021
14.55
 582,900 14.81 14.95 14.55 11,600 1,700 0.2
12/10/2021
14.81
 607,500 14.73 14.99 14.68 0 0 0
11/10/2021
14.73
 684,100 14.99 14.99 14.68 1,200 0 0
08/10/2021
14.99
 973,600 15.34 15.34 14.73 400 15,000 -0.2
07/10/2021
15.34
 832,700 15.34 15.96 15.34 0 28,700 -0.5
06/10/2021
15.34
 821,800 14.37 15.34 14.11 16,400 0 0.3
05/10/2021
14.37
 714,400 14.20 14.51 13.93 13,000 0 0.2
04/10/2021
14.20
 215,700 14.59 14.59 13.71 5,000 1,500 0.1
01/10/2021
14.59
 172,800 14.29 14.90 14.37 18,900 14,800 0.1
30/09/2021
14.29
 218,100 13.76 14.55 13.98 2,000 0 0.0
29/09/2021
13.76
 358,900 14.20 14.20 13.76 2,500 0 0.0
28/09/2021
14.20
 446,800 14.81 14.90 13.80 3,900 0 0.1
27/09/2021
14.81
 1,040,800 15.52 15.87 14.81 0 0 0
24/09/2021
15.52
 625,900 16.09 16.14 14.99 0 0 0
23/09/2021
16.09
 199,200 15.87 16.23 16.01 100 0 0.0
22/09/2021
15.87
 1,022,000 15.83 16.40 15.39 0 0 0
21/09/2021
15.83
 708,600 16.23 16.31 15.52 200 17,700 -0.3
20/09/2021
16.23
 914,200 16.75 16.84 16.23 0 0 0
17/09/2021
16.75
 1,250,800 16.75 17.11 16.67 0 2,200 -0.0
16/09/2021
16.75
 1,512,600 17.46 17.46 16.75 14,200 0 0.3
15/09/2021
17.46
 1,249,800 17.64 17.64 16.75 0 0 0
14/09/2021
17.64
 1,548,500 17.15 17.64 16.75 600 36,800 -0.7
13/09/2021
17.15
 683,900 17.64 17.72 17.11 1,600 42,500 -0.8
10/09/2021
17.64
 1,376,300 17.55 18.08 17.46 0 100 -0.0
09/09/2021
17.55
 2,494,900 17.02 17.55 16.67 30,900 32,300 -0.0
08/09/2021
17.02
 1,064,600 17.55 17.55 16.75 0 35,400 -0.7
07/09/2021
17.55
 1,317,200 18.17 18.21 17.33 0 54,900 -1.1
06/09/2021
18.17
 1,650,100 17.24 18.17 17.15 26,200 4,000 0.4
01/09/2021
17.24
 1,059,700 17.46 17.64 17.20 0 60,500 -1.2
31/08/2021
17.46
 2,126,300 17.02 17.99 17.02 10,900 1,700 0.2
30/08/2021
17.02
 1,176,300 16.80 17.20 16.84 22,200 14,600 0.1
27/08/2021
16.80
 780,000 16.75 16.98 16.23 40,000 32,100 0.2
26/08/2021
16.75
 1,753,500 16.75 17.55 15.87 26,000 2,700 0.4
25/08/2021
16.75
 1,416,300 17.33 17.33 16.31 11,700 26,600 -0.3
24/08/2021
17.33
 1,037,200 18.30 18.47 17.20 1,700 14,000 -0.2
23/08/2021
18.30
 1,107,600 18.52 18.87 18.30 17,000 10,100 0.1
20/08/2021
18.52
 3,153,600 19.31 20.28 17.99 7,200 77,400 -1.5
19/08/2021
19.31
 1,945,000 19.00 19.58 18.52 44,700 18,100 0.6
18/08/2021
19.00
 3,121,600 18.47 19.53 18.25 54,800 0 1.2
17/08/2021
18.47
 1,177,700 18.52 18.61 17.59 0 36,800 -0.8
16/08/2021
18.52
 1,720,900 18.43 18.87 18.17 400 0 0.0
13/08/2021
18.43
 1,454,200 18.43 18.61 17.20 0 35,900 -0.6
12/08/2021
18.43
 993,400 18.83 18.83 17.86 0 43,900 -0.9
11/08/2021
18.83
 2,229,300 19.75 19.93 18.78 0 37,100 -0.8
10/08/2021
19.75
 2,531,100 19.05 20.19 19.09 1,000 54,700 -1.2
09/08/2021
19.05
 2,929,600 17.81 19.05 17.24 3,300 4,600 -0.0
06/08/2021
17.81
 2,409,100 17.28 18.25 17.20 8,900 800 0.2
05/08/2021
17.28
 663,200 17.20 17.42 16.98 21,500 14,600 0.1
04/08/2021
17.20
 891,300 17.20 17.46 16.93 0 9,500 -0.2
03/08/2021
17.20
 1,273,000 17.24 17.55 16.89 400 21,900 -0.4
02/08/2021
17.24
 974,100 17.46 17.50 16.84 100 4,900 -0.1
30/07/2021
17.46
 1,333,700 17.46 17.68 16.67 0 12,300 -0.2
29/07/2021
17.46
 1,412,100 17.46 17.99 17.02 1,000 15,500 -0.3
28/07/2021
17.46
 2,471,300 16.75 17.64 16.75 3,800 6,700 -0.1
27/07/2021
16.75
 955,100 15.70 16.75 15.43 10,100 2,900 0.1
26/07/2021
15.70
 205,600 16.40 16.40 15.26 2,400 32,100 -0.5
23/07/2021
16.40
 362,100 16.75 16.93 16.36 0 4,100 -0.1
22/07/2021
16.75
 413,700 16.75 17.02 16.31 0 16,600 -0.3
21/07/2021
16.75
 541,000 16.58 17.28 16.31 200 9,800 -0.2
20/07/2021
16.58
 879,100 16.75 16.93 15.83 0 57,400 -1.1
19/07/2021
16.75
 294,100 17.46 17.46 16.27 0 43,300 -0.8
16/07/2021
17.46
 1,051,200 17.06 17.68 17.02 0 19,700 -0.4
15/07/2021
17.06
 666,700 16.58 17.06 16.49 1,900 9,000 -0.1
14/07/2021
16.58
 644,000 17.68 17.68 16.45 3,700 5,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |