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)
23/09/2020
6.62
 745,570 6.68 6.68 6.53 0 3,350 -0.0
22/09/2020
6.68
 428,810 6.71 6.71 6.53 0 1,730 -0.0
21/09/2020
6.71
 922,430 6.74 6.74 6.50 7,300 29,920 -0.2
18/09/2020
6.74
 765,360 6.76 6.76 6.66 20 600 -0.0
17/09/2020
6.76
 827,840 6.71 6.76 6.56 0 12,340 -0.1
16/09/2020
6.71
 783,630 6.67 6.71 6.56 0 7,370 -0.1
15/09/2020
6.67
 490,200 6.67 6.67 6.56 650 770 -0.0
14/09/2020
6.67
 917,650 6.76 6.76 6.53 0 7,790 -0.1
11/09/2020
6.76
 499,260 6.78 6.78 6.52 0 2,610 -0.0
10/09/2020
6.78
 659,920 6.45 6.78 6.20 970 60,610 -0.5
09/09/2020
6.45
 677,440 6.49 6.58 6.27 14,560 202,360 -1.7
08/09/2020
6.49
 562,750 6.56 6.56 6.42 0 6,010 -0.1
07/09/2020
6.56
 787,670 6.58 6.71 6.39 0 133,220 -1.2
04/09/2020
6.58
 538,630 6.63 6.84 6.31 40 95,830 -0.9
03/09/2020
6.63
 1,060,520 7.03 7.07 6.55 6,590 338,060 -3.0
01/09/2020
7.03
 460,960 6.99 7.09 6.85 710 4,770 -0.0
31/08/2020
6.99
 570,000 6.96 7.12 6.94 5,000 7,790 -0.0
28/08/2020
6.96
 570,530 7.10 7.10 6.96 0 12,560 -0.1
27/08/2020
7.10
 541,660 7.05 7.20 6.92 0 7,370 -0.1
26/08/2020
7.05
 497,880 7.10 7.10 6.96 0 6,730 -0.1
25/08/2020
7.10
 666,670 7.13 7.20 6.96 0 590 -0.0
24/08/2020
7.13
 773,680 7.13 7.17 7.00 600 3,690 -0.0
21/08/2020
7.13
 506,230 7.10 7.17 6.99 0 100 -0.0
20/08/2020
7.10
 476,880 6.99 7.12 6.99 180 2,460 -0.0
19/08/2020
6.99
 561,170 6.97 7.20 6.99 190 8,310 -0.1
18/08/2020
6.97
 599,090 7.14 7.14 6.96 0 11,340 -0.1
17/08/2020
7.14
 725,400 7.19 7.19 6.99 420 17,140 -0.2
14/08/2020
7.19
 468,050 7.54 7.54 7.17 0 40,060 -0.4
13/08/2020
7.54
 597,200 7.54 7.54 7.14 100 37,590 -0.4
12/08/2020
7.54
 504,150 7.54 7.72 7.28 0 2,650 -0.0
11/08/2020
7.54
 574,120 7.54 7.79 7.35 44,010 32,650 0.1
10/08/2020
7.54
 747,960 7.05 7.54 7.07 133,390 6,620 1.3
07/08/2020
7.05
 488,900 7.10 7.10 6.99 0 2,340 -0.0
06/08/2020
7.10
 700,050 6.92 7.21 6.74 132,200 42,810 0.9
05/08/2020
6.92
 786,660 6.49 6.92 6.45 247,170 34,000 2.0
04/08/2020
6.49
 536,890 6.46 6.49 6.42 60,860 19,040 0.4
03/08/2020
6.46
 825,700 6.43 6.55 6.42 194,920 13,670 1.6
31/07/2020
6.43
 535,900 6.48 6.48 6.32 23,760 11,950 0.1
30/07/2020
6.48
 685,280 6.49 6.49 6.29 15,840 18,230 0.1
29/07/2020
6.49
 565,620 6.71 6.71 6.27 15,840 0 0.1
28/07/2020
6.71
 549,430 6.30 6.71 6.22 4,940 0 0.0
27/07/2020
6.30
 597,140 6.28 6.35 6.13 4,490 10 0.0
24/07/2020
6.28
 494,550 6.27 6.38 6.24 7,760 610 0.1
23/07/2020
6.27
 586,680 6.44 6.44 6.27 0 40,340 -0.4
22/07/2020
6.44
 564,200 6.45 6.45 6.35 0 10,010 -0.1
21/07/2020
6.45
 564,400 6.45 6.47 6.38 0 0 0
20/07/2020
6.45
 481,560 6.43 6.45 6.43 0 0 0
17/07/2020
6.43
 572,030 6.41 6.45 6.38 0 710 -0.0
16/07/2020
6.41
 157,530 6.48 6.48 6.38 0 1,680 -0.0
15/07/2020
6.48
 604,760 6.48 6.48 6.35 0 2,810 -0.0
14/07/2020
6.48
 536,530 6.49 6.49 6.27 0 12,360 -0.1
13/07/2020
6.49
 555,800 6.49 6.49 6.35 0 15,610 -0.1
10/07/2020
6.49
 483,430 6.42 6.49 6.30 2,060 0 0.0
09/07/2020
6.42
 515,310 6.28 6.42 6.28 5,800 0 0.1
08/07/2020
6.28
 494,460 6.38 6.38 6.27 0 50 -0.0
07/07/2020
6.38
 534,000 6.49 6.49 6.27 0 2,920 -0.0
06/07/2020
6.49
 530,830 6.45 6.49 6.27 6,000 10,000 -0.0
03/07/2020
6.45
 598,660 6.49 6.49 6.22 600 1,800 -0.0
02/07/2020
6.49
 461,380 6.49 6.49 6.37 0 3,320 -0.0
01/07/2020
6.49
 559,840 6.34 6.49 6.32 0 9,050 -0.1
30/06/2020
6.34
 557,710 6.49 6.49 6.31 0 9,980 -0.1
29/06/2020
6.49
 516,960 6.53 6.53 6.35 0 6,090 -0.1
26/06/2020
6.53
 459,390 6.49 6.53 6.27 0 610 -0.0
25/06/2020
6.49
 691,640 6.53 6.56 6.42 0 8,820 -0.1
24/06/2020
6.53
 490,080 6.57 6.60 6.53 2,000 0 0.0
23/06/2020
6.57
 553,500 6.60 6.60 6.51 4,970 0 0.0
22/06/2020
6.60
 554,930 6.60 6.63 6.49 1,030 0 0.0
19/06/2020
6.60
 1,657,280 6.49 6.77 6.43 25,100 0 0.2
18/06/2020
6.49
 665,680 6.76 6.76 6.36 2,750 0 0.0
17/06/2020
6.76
 730,760 6.77 6.77 6.48 5,490 5,970 0.0
16/06/2020
6.77
 510,720 6.77 6.78 6.42 0 4,030 -0.0
15/06/2020
6.77
 585,650 6.77 6.78 6.60 0 2,500 -0.0
12/06/2020
6.77
 334,360 6.60 6.77 6.40 6,690 8,980 -0.0
11/06/2020
6.60
 443,640 6.48 6.89 6.49 2,000 200 0.0
10/06/2020
6.48
 273,520 6.48 6.49 6.35 0 0 0
09/06/2020
6.48
 555,490 6.48 6.49 6.38 6,220 0 0.1
08/06/2020
6.48
 509,580 6.41 6.48 6.38 2,020 0 0.0
05/06/2020
6.41
 403,820 6.38 6.42 6.28 18,190 0 0.2
04/06/2020
6.38
 739,330 6.38 6.38 6.20 90 0 0.0
03/06/2020
6.38
 353,150 6.38 6.38 6.27 4,650 800 0.0
02/06/2020
6.38
 503,440 6.40 6.42 6.35 5,350 0 0.0
01/06/2020
6.40
 552,140 6.42 6.42 6.35 9,350 0 0.1
29/05/2020
6.42
 548,700 6.34 6.42 6.28 9,610 0 0.1
28/05/2020
6.34
 540,420 6.34 6.34 6.27 3,420 0 0.0
27/05/2020
6.34
 733,090 6.34 6.34 6.24 0 7,840 -0.1
26/05/2020
6.34
 340,350 6.40 6.40 6.27 0 2,090 -0.0
25/05/2020
6.40
 378,790 6.40 6.40 6.16 8,850 160 0.1
22/05/2020
6.40
 534,930 6.35 6.42 6.24 5,820 0 0.1
21/05/2020
6.35
 774,050 6.13 6.35 6.13 400 0 0.0
20/05/2020
6.13
 316,740 6.29 6.29 6.09 5,650 190 0.0
19/05/2020
6.29
 584,300 6.42 6.42 6.27 350 2,200 -0.0
18/05/2020
6.42
 539,780 6.45 6.45 6.17 0 1,530 -0.0
15/05/2020
6.45
 358,540 6.49 6.49 6.04 320 4,180 -0.0
14/05/2020
6.49
 522,430 6.49 6.49 6.20 580 4,310 -0.0
13/05/2020
6.49
 340,760 6.17 6.49 5.98 11,570 1,440 0.1
12/05/2020
6.17
 217,190 6.20 6.20 5.91 1,880 0 0.0
11/05/2020
6.20
 502,190 6.17 6.20 5.84 6,290 1,500 0.0
08/05/2020
6.17
 737,330 6.15 6.20 6.13 11,000 0 0.1
07/05/2020
6.15
 334,120 6.16 6.16 6.09 0 0 0
06/05/2020
6.16
 772,940 6.17 6.17 6.07 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |