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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |