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)
04/12/2019
6.44
 387,940 6.44 6.49 6.38 1,860 0 0.0
03/12/2019
6.44
 231,360 6.41 6.45 6.41 0 0 0
02/12/2019
6.41
 240,000 6.45 6.47 6.34 0 0 0
29/11/2019
6.45
 267,080 6.45 6.45 6.35 0 0 0
28/11/2019
6.45
 362,930 6.45 6.46 6.31 0 6,730 -0.1
27/11/2019
6.45
 341,100 6.42 6.48 6.06 0 5,800 -0.0
26/11/2019
6.42
 254,520 6.49 6.55 6.42 0 0 0
25/11/2019
6.49
 353,680 6.49 6.49 6.42 0 0 0
22/11/2019
6.49
 316,920 6.49 6.61 6.45 0 0 0
21/11/2019
6.49
 153,340 6.49 6.49 6.42 0 0 0
20/11/2019
6.49
 225,960 6.49 6.49 6.27 0 0 0
19/11/2019
6.49
 582,830 6.53 6.53 6.31 0 10,000 -0.1
18/11/2019
6.53
 99,920 6.27 6.56 6.35 0 0 0
15/11/2019
6.27
 559,610 6.53 6.56 6.27 0 0 0
14/11/2019
6.53
 1,295,020 6.45 6.61 6.45 0 0 0
13/11/2019
6.45
 650,610 6.49 6.49 6.42 0 0 0
12/11/2019
6.49
 450,290 6.49 6.67 6.49 0 0 0
11/11/2019
6.49
 451,310 6.49 6.49 6.42 0 0 0
08/11/2019
6.49
 146,140 6.53 6.53 6.35 0 0 0
07/11/2019
6.53
 139,380 6.56 6.56 6.42 0 0 0
06/11/2019
6.56
 165,300 6.49 6.56 6.45 0 0 0
05/11/2019
6.49
 226,320 6.62 6.63 6.35 0 6,400 -0.1
04/11/2019
6.62
 228,490 6.63 6.67 6.45 14,500 550 0.1
01/11/2019
6.63
 193,930 6.63 6.67 6.53 0 590 -0.0
31/10/2019
6.63
 225,820 6.55 6.67 6.42 11,910 430 0.1
30/10/2019
6.55
 224,210 6.54 6.56 6.49 1,610 2,150 -0.0
29/10/2019
6.54
 160,310 6.56 6.56 6.49 0 2,500 -0.0
28/10/2019
6.56
 161,330 6.56 6.60 6.49 0 220 -0.0
25/10/2019
6.56
 227,440 6.51 6.69 6.51 0 1,000 -0.0
24/10/2019
6.51
 216,870 6.29 6.63 6.49 0 0 0
23/10/2019
6.29
 398,500 6.48 6.53 6.29 90 0 0.0
22/10/2019
6.48
 110,450 6.48 6.56 6.48 3,810 0 0.0
21/10/2019
6.48
 783,990 6.48 6.49 6.17 0 0 0
18/10/2019
6.48
 134,860 6.48 6.49 6.47 0 0 0
17/10/2019
6.48
 496,110 6.48 6.48 6.45 0 0 0
16/10/2019
6.48
 6,200 6.48 6.48 6.48 0 0 0
15/10/2019
6.48
 28,140 6.49 6.56 6.28 0 0 0
14/10/2019
6.49
 180,920 6.28 6.56 6.24 1,000 31,000 -0.3
11/10/2019
6.28
 561,620 6.27 6.63 6.27 0 82,630 -0.7
10/10/2019
6.27
 573,320 6.49 6.56 6.27 0 0 0
09/10/2019
6.49
 601,610 6.49 6.62 6.49 0 0 0
08/10/2019
6.49
 1,742,870 6.49 6.63 6.35 0 0 0
07/10/2019
6.49
 521,360 6.71 6.76 6.48 0 11,820 -0.1
04/10/2019
6.71
 834,140 6.49 6.71 6.49 0 0 0
03/10/2019
6.49
 659,430 6.30 6.49 6.20 0 0 0
02/10/2019
6.30
 540,490 6.34 6.34 6.06 10,920 60,020 -0.4
01/10/2019
6.34
 18,570 6.04 6.35 6.06 0 580 -0.0
30/09/2019
6.04
 140,940 6.49 6.71 6.04 8,000 20,000 -0.1
27/09/2019
6.49
 1,098,120 6.77 6.77 6.49 0 22,080 -0.2
26/09/2019
6.77
 466,980 6.84 6.84 6.53 0 0 0
25/09/2019
6.84
 684,780 6.84 6.84 6.49 0 0 0
24/09/2019
6.84
 129,150 6.80 6.84 6.49 0 43,550 -0.4
23/09/2019
6.80
 234,780 6.81 6.81 6.49 0 81,040 -0.8
20/09/2019
6.81
 45,190 6.84 6.85 6.78 0 0 0
19/09/2019
6.84
 491,320 6.63 6.84 6.63 0 0 0
18/09/2019
6.63
 131,560 6.84 6.84 6.56 0 0 0
17/09/2019
6.84
 308,880 6.81 6.84 6.63 0 0 0
16/09/2019
6.81
 243,330 6.70 6.85 6.63 2,560 0 0.0
13/09/2019
6.70
 62,850 6.53 6.70 6.13 0 7,000 -0.1
12/09/2019
6.53
 147,520 6.81 6.81 6.53 0 7,000 -0.1
11/09/2019
6.81
 359,310 6.84 6.85 6.63 0 0 0
10/09/2019
6.84
 209,220 6.78 6.99 6.71 0 0 0
09/09/2019
6.78
 184,270 6.73 6.98 6.73 0 0 0
06/09/2019
6.73
 591,660 6.85 7.05 6.71 0 0 0
05/09/2019
6.85
 639,020 6.63 6.85 6.77 0 0 0
04/09/2019
6.63
 897,800 6.97 6.97 6.63 3,700 100,190 -0.9
03/09/2019
6.97
 360,860 6.98 7.07 6.78 0 0 0
30/08/2019
6.98
 510,780 6.98 6.99 6.71 50 155,740 -1.5
29/08/2019
6.98
 293,550 6.99 6.99 6.85 3,000 30 0.0
28/08/2019
6.99
 376,670 6.81 7.07 6.67 18,050 0 0.2
27/08/2019
6.81
 498,410 6.67 6.89 6.63 0 0 0
26/08/2019
6.67
 474,290 6.49 6.67 6.27 0 0 0
23/08/2019
6.49
 959,020 6.35 6.49 6.14 15,900 0 0.1
22/08/2019
6.35
 1,054,680 6.24 6.35 6.20 0 0 0
21/08/2019
6.24
 515,020 6.27 6.27 6.11 0 0 0
20/08/2019
6.27
 585,720 6.31 6.31 6.13 0 0 0
19/08/2019
6.31
 435,750 6.27 6.33 6.10 0 0 0
16/08/2019
6.27
 663,120 6.27 6.27 6.11 0 0 0
15/08/2019
6.27
 366,920 6.24 6.27 6.00 0 0 0
14/08/2019
6.24
 407,640 6.27 6.27 6.06 0 0 0
13/08/2019
6.27
 724,830 6.00 6.27 5.98 0 0 0
12/08/2019
6.00
 492,340 6.25 6.25 6.00 0 0 0
09/08/2019
6.25
 437,130 6.20 6.26 6.06 0 0 0
08/08/2019
6.20
 361,580 6.31 6.31 6.06 0 0 0
07/08/2019
6.31
 635,260 6.31 6.31 6.13 0 0 0
06/08/2019
6.31
 436,310 6.34 6.34 6.12 0 48,910 -0.4
05/08/2019
6.34
 576,120 6.35 6.38 6.09 0 0 0
02/08/2019
6.35
 481,210 6.27 6.35 6.06 0 0 0
01/08/2019
6.27
 703,750 6.27 6.28 5.92 0 32,970 -0.3
31/07/2019
6.27
 615,050 6.31 6.31 6.06 0 0 0
30/07/2019
6.31
 685,130 6.32 6.32 6.13 0 2,000 -0.0
29/07/2019
6.32
 599,650 6.32 6.32 5.88 0 3,000 -0.0
26/07/2019
6.32
 358,120 6.34 6.34 6.13 0 0 0
25/07/2019
6.34
 579,990 6.34 6.35 5.98 0 0 0
24/07/2019
6.34
 398,910 6.34 6.35 6.20 6,500 1,200 0.0
23/07/2019
6.34
 72,980 6.35 6.35 6.17 0 2,800 -0.0
22/07/2019
6.35
 411,870 6.35 6.45 6.17 0 10 -0
19/07/2019
6.35
 440,320 6.35 6.35 6.17 0 2,000 -0.0
18/07/2019
6.35
 665,470 6.35 6.40 6.17 0 4,130 -0.0
17/07/2019
6.35
 582,720 6.27 6.35 5.98 10 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |