CTCP Quốc tế Sơn Hà (shi)

14.45
-0.10
(-0.69%)
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
(2026-08-18) 		0.45 3.21% 6,134,800 2,400 0
14
14.65
14.55
2 tháng
(2026-07-20) 		0.25 1.76% 10,348,900 2,400 0
13.95
14.65
14.55
3 tháng
(2026-06-19) 		0.35 2.48% 13,420,000 2,400 0
13.95
14.65
14.55
6 tháng
(2026-03-23) 		0.40 2.85% 32,850,100 2,400 0
13.75
15
14.55
12 tháng
(2025-09-22) 		0.30 2.12% 91,885,100 2,400 0
13.70
18.05
14.55
24 tháng
(2024-09-27) 		0.35 2.52% 192,468,600 2,400 0
13.33
18.05
14.55
36 tháng
(2023-10-03) 		1.21 9.15% 297,112,500 2,400 0
12.81
18.05
14.55
60 tháng
(2021-10-13) 		-0.10 -0.69% 562,501,700 29,338 -2.5
12.21
18.21
14.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |