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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |