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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |