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)
05/05/2020
6.17
 580,740 6.19 6.20 6.09 4,190 0 0.0
04/05/2020
6.19
 121,930 6.18 6.19 5.95 0 0 0
29/04/2020
6.18
 650,410 6.20 6.20 6.13 1,220 0 0.0
28/04/2020
6.20
 338,010 6.19 6.20 6.06 0 0 0
27/04/2020
6.19
 325,690 6.19 6.45 6.15 6,620 0 0.1
24/04/2020
6.19
 302,930 6.19 6.20 6.07 0 0 0
23/04/2020
6.19
 89,730 6.06 6.19 6.13 0 0 0
22/04/2020
6.06
 174,640 6.20 6.20 5.77 540 460 0.0
21/04/2020
6.20
 289,330 6.13 6.20 6.13 0 10 -0
20/04/2020
6.13
 107,320 6.06 6.27 6.06 4,780 0 0.0
17/04/2020
6.06
 162,400 6.27 6.27 6.06 240 0 0.0
16/04/2020
6.27
 314,380 6.27 6.31 6.20 5,120 0 0.0
15/04/2020
6.27
 274,760 6.30 6.31 6.27 1,940 0 0.0
14/04/2020
6.30
 224,440 6.34 6.34 6.24 5,420 0 0.0
13/04/2020
6.34
 104,570 6.32 6.39 6.13 190 0 0.0
10/04/2020
6.32
 98,290 6.35 6.35 6.20 0 0 0
09/04/2020
6.35
 84,910 6.34 6.40 6.17 3,040 0 0.0
08/04/2020
6.34
 517,570 6.49 6.49 6.06 2,570 300 0.0
07/04/2020
6.49
 241,300 6.49 6.56 6.35 2,800 0 0.0
06/04/2020
6.49
 571,240 6.27 6.49 6.17 3,290 80 0.0
03/04/2020
6.27
 672,770 5.88 6.27 5.47 0 0 0
01/04/2020
5.88
 65,120 5.78 5.98 5.84 0 210 -0.0
31/03/2020
5.78
 558,640 5.78 5.84 5.66 0 840 -0.0
30/03/2020
5.78
 126,250 5.83 5.84 5.44 0 0 0
27/03/2020
5.83
 331,290 5.96 5.96 5.70 0 0 0
26/03/2020
5.96
 395,520 5.96 5.96 5.70 1,400 0 0.0
25/03/2020
5.96
 1,114,330 6.02 6.09 5.77 0 0 0
24/03/2020
6.02
 401,600 5.77 6.02 5.73 0 0 0
23/03/2020
5.77
 695,960 5.98 5.98 5.62 0 0 0
20/03/2020
5.98
 175,360 6.04 6.04 5.77 0 0 0
19/03/2020
6.04
 142,560 6.04 6.04 5.71 0 32,140 -0.3
18/03/2020
6.04
 1,127,450 5.75 6.05 5.49 0 29,600 -0.2
17/03/2020
5.75
 241,940 5.76 5.77 5.42 0 8,650 -0.1
16/03/2020
5.76
 225,110 5.77 5.88 5.48 0 12,540 -0.1
13/03/2020
5.77
 147,400 5.99 5.99 5.62 0 4,620 -0.0
12/03/2020
5.99
 334,510 6.31 6.31 5.87 0 15,350 -0.1
11/03/2020
6.31
 429,470 6.42 6.53 6.17 630 1,730 -0.0
10/03/2020
6.42
 757,450 6.28 6.42 6.11 10,270 4,280 0.1
09/03/2020
6.28
 528,300 6.35 6.35 6.11 6,670 0 0.1
06/03/2020
6.35
 326,650 6.48 6.48 6.32 0 0 0
05/03/2020
6.48
 330,020 6.46 6.49 6.32 0 0 0
04/03/2020
6.46
 379,420 6.49 6.49 6.37 18,260 0 0.2
03/03/2020
6.49
 1,550,160 6.40 6.49 6.32 730 0 0.0
02/03/2020
6.40
 792,030 6.37 6.42 6.24 0 12,620 -0.1
28/02/2020
6.37
 1,215,520 6.49 6.49 6.27 3,730 7,880 -0.0
27/02/2020
6.49
 319,100 6.29 6.49 6.29 0 0 0
26/02/2020
6.29
 351,960 6.35 6.36 6.25 90 0 0.0
25/02/2020
6.35
 569,340 6.34 6.38 6.28 1,800 0 0.0
24/02/2020
6.34
 339,530 6.39 6.42 6.27 0 0 0
21/02/2020
6.39
 544,180 6.42 6.42 6.27 4,500 0 0.0
20/02/2020
6.42
 343,120 6.35 6.42 6.27 22,500 0 0.2
19/02/2020
6.35
 767,140 6.27 6.35 6.24 2,990 0 0.0
18/02/2020
6.27
 554,480 6.24 6.27 6.17 0 0 0
17/02/2020
6.24
 217,700 6.27 6.29 6.13 2,170 40 0.0
14/02/2020
6.27
 414,890 6.35 6.35 6.20 17,420 110 0.1
13/02/2020
6.35
 842,200 6.20 6.35 6.20 0 0 0
12/02/2020
6.20
 790,720 6.35 6.38 6.20 0 0 0
11/02/2020
6.35
 536,330 6.40 6.40 6.20 0 0 0
10/02/2020
6.40
 858,140 6.42 6.42 6.20 4,650 0 0.0
07/02/2020
6.42
 442,760 6.40 6.42 6.12 0 5,450 -0.0
06/02/2020
6.40
 570,610 6.40 6.41 6.22 0 220 -0.0
05/02/2020
6.40
 323,630 6.49 6.49 6.20 0 1,620 -0.0
04/02/2020
6.49
 480,820 6.20 6.49 6.12 0 12,870 -0.1
03/02/2020
6.20
 284,670 6.35 6.45 6.20 0 6,930 -0.1
31/01/2020
6.35
 305,140 6.49 6.50 6.35 0 4,030 -0.0
30/01/2020
6.49
 338,210 6.53 6.63 6.35 0 1,990 -0.0
22/01/2020
6.53
 439,560 6.48 6.56 6.32 4,800 910 0.0
21/01/2020
6.48
 329,220 6.42 6.48 6.35 9,700 90 0.1
20/01/2020
6.42
 420,130 6.42 6.44 6.29 10,980 10 0.1
17/01/2020
6.42
 179,950 6.42 6.42 6.32 3,100 950 0.0
16/01/2020
6.42
 672,480 6.48 6.48 6.35 4,900 20 0.0
15/01/2020
6.48
 263,100 6.49 6.50 6.41 6,120 4,630 0.0
14/01/2020
6.49
 456,270 6.48 6.50 6.42 0 540 -0.0
13/01/2020
6.48
 407,390 6.45 6.63 6.42 1,650 0 0.0
10/01/2020
6.45
 300,370 6.49 6.49 6.42 2,330 0 0.0
09/01/2020
6.49
 233,000 6.56 6.60 6.45 500 0 0.0
08/01/2020
6.56
 283,280 6.56 6.60 6.46 0 750 -0.0
07/01/2020
6.56
 351,590 6.38 6.56 6.35 0 270 -0.0
06/01/2020
6.38
 308,930 6.38 6.40 6.33 0 2,000 -0.0
03/01/2020
6.38
 351,370 6.31 6.42 6.27 1,500 12,670 -0.1
02/01/2020
6.31
 343,760 6.35 6.38 6.31 0 300 -0.0
31/12/2019
6.35
 284,070 6.20 6.38 6.24 0 3,390 -0.0
30/12/2019
6.20
 250,030 6.49 6.49 6.20 0 130 -0.0
27/12/2019
6.49
 575,920 6.54 6.54 6.35 200 1,080 -0.0
26/12/2019
6.54
 352,660 6.39 6.54 6.26 3,300 9,870 -0.1
25/12/2019
6.39
 347,510 6.48 6.54 6.38 0 6,000 -0.1
24/12/2019
6.48
 342,150 6.42 6.56 6.38 0 30 -0.0
23/12/2019
6.42
 304,930 6.49 6.57 6.35 1,340 3,310 -0.0
20/12/2019
6.49
 575,410 6.49 6.49 6.35 2,690 390 0.0
19/12/2019
6.49
 298,780 6.53 6.56 6.49 2,280 110 0.0
18/12/2019
6.53
 434,180 6.55 6.57 6.45 5,870 2,790 0.0
17/12/2019
6.55
 300,610 6.55 6.56 6.43 10,030 0 0.1
16/12/2019
6.55
 284,370 6.55 6.60 6.49 0 0 0
13/12/2019
6.55
 319,450 6.42 6.62 6.42 0 630 -0.0
12/12/2019
6.42
 353,660 6.56 6.63 6.42 220 1,010 -0.0
11/12/2019
6.56
 260,980 6.54 6.63 6.49 0 0 0
10/12/2019
6.54
 291,410 6.49 6.67 6.49 90 210 -0.0
09/12/2019
6.49
 226,060 6.55 6.78 6.49 2,110 0 0.0
06/12/2019
6.55
 393,900 6.48 6.84 6.48 0 0 0
05/12/2019
6.48
 454,880 6.44 6.89 6.42 4,750 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |