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) 		-0.60 -4.11% 9,345,200 -246,400 -3.5
13.80
14.80
13.90
2 tháng
(2025-12-01) 		-0.60 -4.11% 20,003,100 106,000 2.5
13.80
18.05
13.90
3 tháng
(2025-10-30) 		-0.40 -2.78% 30,876,800 98,100 2.4
13.80
18.05
13.90
6 tháng
(2025-08-01) 		-0.80 -5.41% 53,851,500 -99,000 -0.4
13.80
18.05
13.90
12 tháng
(2025-02-03) 		-0.48 -3.29% 102,155,500 -12,792 0.9
13.71
18.05
13.90
24 tháng
(2024-02-15) 		1.19 9.29% 199,141,000 349,493 6.5
12.81
18.05
13.90
36 tháng
(2023-02-13) 		0.48 3.52% 292,719,700 193,193 4.1
12.24
18.05
13.90
60 tháng
(2021-02-23) 		5.02 55.93% 695,530,800 -298,379 -7.1
8.66
24.05
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
17.68
 1,068,900 18.78 18.78 17.50 100 50,400 -1.0
12/07/2021
18.78
 214,300 20.15 20.15 18.78 0 12,500 -0.3
09/07/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
09/07/2021
20.15
 754,400 21.08 21.08 19.62 0 131,100 -3.0
08/07/2021
21.08
 1,918,100 21.97 22.05 20.60 800 45,200 -1.2
07/07/2021
21.97
 2,503,200 21.20 21.97 21.20 149,500 0 4.0
06/07/2021
21.20
 2,700,500 20.56 21.28 20.52 115,000 0 3.0
05/07/2021
20.56
 2,157,700 20.52 20.76 19.80 64,300 1,900 1.6
02/07/2021
20.52
 1,297,700 20.48 20.68 20.36 22,000 0 0.6
01/07/2021
20.48
 2,021,000 20.56 20.76 20.04 1,300 8,600 -0.2
30/06/2021
20.56
 975,800 20.56 20.72 20.04 0 200 -0.0
29/06/2021
20.56
 979,500 20.56 20.80 20.16 35,100 0 0.9
28/06/2021
20.56
 970,600 20.52 20.60 20.08 21,700 0 0.6
25/06/2021
20.52
 717,100 20.52 20.60 20.08 0 22,600 -0.6
24/06/2021
20.52
 867,600 20.80 21.28 20.52 0 38,300 -1.0
23/06/2021
20.80
 1,480,300 20.80 21.28 20.64 2,900 30,400 -0.7
22/06/2021
20.80
 1,751,800 20.40 21.00 20.04 7,700 8,500 -0.0
21/06/2021
20.40
 855,800 20.84 20.92 20.36 0 55,900 -1.4
18/06/2021
20.84
 1,863,200 20.28 20.84 19.24 17,500 7,000 0.3
17/06/2021
20.28
 1,486,200 20.92 20.92 19.88 11,900 65,400 -1.4
16/06/2021
20.92
 1,051,300 22.37 22.37 20.88 14,000 76,900 -1.6
15/06/2021
22.37
 1,435,500 22.45 22.45 21.04 1,000 119,400 -3.2
14/06/2021
22.45
 1,504,100 23.01 23.01 21.48 12,400 96,800 -2.3
11/06/2021
23.01
 2,599,800 22.69 23.09 21.16 0 59,900 -1.6
10/06/2021
22.69
 2,073,900 23.65 23.65 22.05 0 107,000 -3.0
09/06/2021
23.65
 1,938,300 23.65 23.81 22.01 81,200 5,000 2.3
08/06/2021
23.65
 2,573,000 22.89 23.73 22.93 48,000 2,000 1.3
07/06/2021
22.89
 2,263,300 22.17 22.89 22.05 20,400 900 0.5
04/06/2021
22.17
 1,229,300 22.65 22.65 21.08 18,400 79,400 -1.7
03/06/2021
22.65
 1,252,500 22.61 22.69 21.44 0 114,600 -3.1
02/06/2021
22.61
 823,300 23.89 23.97 22.25 2,600 7,300 -0.1
01/06/2021
23.89
 1,080,700 23.81 23.93 23.61 0 30,800 -0.9
31/05/2021
23.81
 1,872,800 23.85 23.89 23.57 15,200 1,000 0.4
28/05/2021
23.85
 2,897,400 23.89 23.97 23.17 18,000 52,600 -1.0
27/05/2021
23.89
 2,175,000 24.05 24.45 23.89 11,000 0 0.3
26/05/2021
24.05
 3,754,100 22.97 24.13 23.09 134,400 6,300 3.8
25/05/2021
22.97
 2,602,200 22.97 22.97 22.05 1,000 0 0.0
24/05/2021
22.97
 2,507,900 22.61 23.25 22.37 22,600 6,500 0.5
21/05/2021
22.61
 1,834,700 22.17 23.01 21.56 4,700 7,000 -0.1
20/05/2021
22.17
 1,828,800 22.77 22.89 21.65 400 31,000 -0.8
19/05/2021
22.77
 2,520,600 23.17 23.69 22.45 19,500 28,200 -0.2
18/05/2021
23.17
 3,535,800 21.97 23.49 21.89 40,200 0 1.1
17/05/2021
21.97
 4,042,600 20.64 21.97 20.24 33,400 7,700 0.7
14/05/2021
20.64
 1,875,100 20.44 20.68 20.00 19,300 1,000 0.5
13/05/2021
20.44
 2,419,700 19.80 20.88 19.48 87,200 1,700 2.2
12/05/2021
19.80
 3,175,000 18.92 19.80 18.08 94,200 7,300 2.1
11/05/2021
18.92
 1,666,800 19.20 19.20 18.60 18,800 13,700 0.1
10/05/2021
19.20
 1,948,000 19.44 19.80 18.92 8,200 100 0.2
07/05/2021
19.44
 2,412,500 20.40 20.52 19.44 36,800 0 0.9
06/05/2021
20.40
 1,853,000 20.04 20.60 18.68 11,800 8,300 0.1
05/05/2021
20.04
 1,624,000 18.76 20.04 18.76 23,900 0 0.6
04/05/2021
18.76
 2,016,500 17.56 18.76 16.55 31,800 28,800 0.1
29/04/2021
17.56
 1,648,000 18.12 18.52 17.56 26,900 0 0.6
28/04/2021
18.12
 2,128,200 17.20 18.12 17.20 74,100 100 1.6
27/04/2021
17.20
 1,686,100 16.67 17.20 16.43 64,200 0 1.4
26/04/2021
16.67
 833,700 16.92 16.92 16.63 13,800 1,700 0.3
23/04/2021
16.92
 1,190,300 16.92 16.96 16.63 27,400 2,400 0.5
22/04/2021
16.92
 1,323,900 17.40 17.40 16.84 800 8,000 -0.2
20/04/2021
17.40
 1,344,600 17.32 17.48 16.79 11,700 21,300 -0.2
19/04/2021
17.32
 1,082,300 16.67 17.32 16.67 5,300 2,400 0.1
16/04/2021
16.67
 1,013,300 15.71 16.79 16.63 5,600 14,000 -0.2
15/04/2021
15.71
 966,100 14.71 15.71 15.23 3,400 500 0.1
14/04/2021
14.71
 513,100 13.75 14.71 14.19 17,500 0 0.3
13/04/2021
13.75
 710,000 12.91 13.79 12.83 0 5,000 -0.1
12/04/2021
12.91
 327,800 12.47 13.31 12.47 0 1,500 -0.0
09/04/2021
12.47
 374,800 12.51 12.59 12.43 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |