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)
20/02/2019
5.56
 548,640 5.57 5.58 5.27 0 26,140 -0.2
19/02/2019
5.57
 438,300 5.62 5.62 5.39 0 28,340 -0.2
18/02/2019
5.62
 710,360 5.63 5.70 5.33 0 128,220 -1.1
15/02/2019
5.63
 397,620 5.64 5.69 5.52 5,000 250 0.0
14/02/2019
5.64
 298,070 5.36 5.65 5.20 0 27,740 -0.2
13/02/2019
5.36
 430,250 5.26 5.36 4.98 222,050 14,850 1.7
12/02/2019
5.26
 335,650 5.14 5.28 5.13 53,800 62,690 -0.1
11/02/2019
5.14
 347,650 4.84 5.14 4.92 31,520 40,500 -0.1
01/02/2019
4.84
 298,550 4.75 4.86 4.72 34,280 0 0.3
31/01/2019
4.75
 420,960 4.67 4.78 4.62 83,110 0 0.6
30/01/2019
4.67
 327,030 4.56 4.67 4.56 34,760 31,940 0.0
29/01/2019
4.56
 1,020,010 4.43 4.56 4.17 43,760 0 0.3
28/01/2019
4.43
 1,111,430 4.46 4.46 4.18 0 0 0
25/01/2019
4.46
 166,220 4.41 4.46 4.36 0 0 0
24/01/2019
4.41
 141,210 4.40 4.42 4.40 800 0 0.0
23/01/2019
4.40
 237,100 4.36 4.42 4.24 600 0 0.0
22/01/2019
4.36
 285,010 4.30 4.38 4.24 0 0 0
21/01/2019
4.30
 137,510 4.27 4.34 4.18 0 0 0
18/01/2019
4.27
 570,110 4.25 4.29 4.20 0 0 0
17/01/2019
4.25
 584,630 4.28 4.28 4.22 0 0 0
16/01/2019
4.28
 136,820 4.29 4.34 4.17 0 0 0
15/01/2019
4.29
 751,350 4.18 4.29 4.09 0 0 0
14/01/2019
4.18
 789,840 4.17 4.22 4.06 0 0 0
11/01/2019
4.17
 898,210 4.17 4.20 4.06 0 100 -0.0
10/01/2019
4.17
 678,040 4.07 4.24 4.07 0 0 0
09/01/2019
4.07
 669,450 4.16 4.17 4.07 0 0 0
08/01/2019
4.16
 848,870 4.16 4.23 4.11 0 0 0
07/01/2019
4.16
 982,230 4.06 4.24 3.98 0 0 0
04/01/2019
4.06
 2,040,160 4.08 4.08 3.91 0 0 0
03/01/2019
4.08
 1,079,920 4.08 4.22 3.99 0 0 0
02/01/2019
4.08
 1,639,150 4.24 4.27 3.99 0 0 0
28/12/2018
4.24
 1,615,360 4.25 4.33 4.04 0 5,000 -0.0
27/12/2018
4.25
 1,058,750 4.22 4.27 4.06 0 0 0
26/12/2018
4.22
 1,500,770 4.25 4.28 3.98 0 0 0
25/12/2018
4.25
 419,380 4.24 4.29 4.11 0 0 0
24/12/2018
4.24
 521,950 4.19 4.35 4.19 0 0 0
21/12/2018
4.19
 1,775,720 4.42 4.42 4.17 0 900 -0.0
20/12/2018
4.42
 777,840 4.43 4.43 4.31 0 0 0
19/12/2018
4.43
 1,054,810 4.40 4.43 4.30 0 0 0
18/12/2018
4.40
 1,137,830 4.36 4.42 4.13 0 0 0
17/12/2018
4.36
 545,640 4.33 4.36 4.32 0 0 0
14/12/2018
4.33
 1,369,970 4.29 4.36 4.04 0 0 0
13/12/2018
4.29
 755,700 4.20 4.30 4.20 7,000 0 0.0
12/12/2018
4.20
 970,830 4.17 4.23 4.02 0 0 0
11/12/2018
4.17
 1,169,020 4.00 4.17 4.00 0 0 0
10/12/2018
4.00
 880,900 4.04 4.04 4.00 0 0 0
07/12/2018
4.04
 341,570 4.02 4.06 3.99 0 0 0
06/12/2018
4.02
 311,440 4.00 4.03 4.00 0 0 0
05/12/2018
4.00
 349,360 4.07 4.07 4.00 0 0 0
04/12/2018
4.07
 373,240 4.08 4.08 3.98 0 0 0
03/12/2018
4.08
 427,530 3.98 4.09 3.99 0 0 0
30/11/2018
3.98
 251,490 4.00 4.04 3.98 0 0 0
29/11/2018
4.00
 205,190 4.09 4.10 3.93 0 0 0
28/11/2018
4.09
 1,159,490 3.88 4.11 3.88 0 0 0
27/11/2018
3.88
 516,060 4.04 4.04 3.88 0 0 0
26/11/2018
4.04
 1,280,180 4.03 4.05 3.75 0 0 0
23/11/2018
4.03
 384,610 3.94 4.06 3.94 0 0 0
22/11/2018
3.94
 658,640 4.03 4.17 3.85 0 0 0
21/11/2018
4.03
 37,410 3.98 4.04 3.91 0 0 0
20/11/2018
3.98
 55,330 3.93 3.98 3.91 0 0 0
19/11/2018
3.93
 170,470 3.91 4.01 3.91 0 0 0
16/11/2018
3.91
 536,270 4.08 4.17 3.85 0 0 0
15/11/2018
4.08
 165,200 3.88 4.15 3.91 0 0 0
14/11/2018
3.88
 388,890 4.16 4.20 3.88 0 0 0
13/11/2018
4.16
 139,020 4.15 4.24 4.15 0 0 0
12/11/2018
4.15
 270,220 4.15 4.29 4.11 0 0 0
09/11/2018
4.15
 145,180 4.19 4.36 4.15 0 0 0
08/11/2018
4.19
 188,620 4.36 4.36 4.19 0 0 0
07/11/2018
4.36
 203,320 4.36 4.38 4.24 0 0 0
06/11/2018
4.36
 1,011,340 4.14 4.36 4.12 0 0 0
05/11/2018
4.14
 199,940 4.12 4.20 4.08 0 0 0
02/11/2018
4.12
 793,120 4.04 4.14 4.08 0 0 0
01/11/2018
4.04
 197,060 4.06 4.06 3.99 0 0 0
31/10/2018
4.06
 338,290 4.11 4.20 4.05 0 1,950 -0.0
30/10/2018
4.11
 434,050 4.11 4.24 4.02 0 0 0
29/10/2018
4.11
 260,250 4.11 4.12 4.04 0 0 0
26/10/2018
4.11
 411,480 4.02 4.30 3.98 0 0 0
25/10/2018
4.02
 369,360 4.13 4.13 3.98 0 0 0
24/10/2018
4.13
 475,850 4.11 4.13 4.04 0 0 0
23/10/2018
4.11
 975,950 4.13 4.13 4.02 0 0 0
22/10/2018
4.13
 579,790 4.13 4.17 4.10 0 0 0
19/10/2018
4.13
 433,040 4.22 4.22 4.11 10 0 0.0
18/10/2018
4.22
 509,640 4.19 4.27 4.17 0 0 0
17/10/2018
4.19
 634,910 4.24 4.29 4.19 0 0 0
16/10/2018
4.24
 526,010 4.14 4.24 4.11 0 0 0
15/10/2018
4.14
 270,850 4.29 4.29 4.11 0 8,870 -0.1
12/10/2018
4.29
 140,670 4.33 4.33 4.03 0 0 0
11/10/2018
4.33
 376,900 4.43 4.43 4.17 0 0 0
10/10/2018
4.43
 834,050 4.20 4.44 4.18 0 3,010 -0.0
09/10/2018
4.20
 429,890 4.08 4.20 4.08 0 0 0
08/10/2018
4.08
 170,570 4.08 4.11 4.01 0 25,000 -0.2
05/10/2018
4.08
 468,780 4.04 4.08 3.95 0 0 0
04/10/2018
4.04
 524,900 4.01 4.04 4.00 0 0 0
03/10/2018
4.01
 500,310 4.08 4.08 3.99 0 0 0
02/10/2018
4.08
 631,270 4.09 4.12 4.03 0 0 0
01/10/2018
4.09
 843,360 4.02 4.13 4.04 0 0 0
28/09/2018
4.02
 844,520 3.95 4.10 3.93 0 18,000 -0.1
27/09/2018
3.95
 591,080 3.93 3.97 3.91 0 0 0
26/09/2018
3.93
 585,550 3.93 3.93 3.91 0 0 0
25/09/2018
3.93
 438,190 3.93 3.94 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |