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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |