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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |