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)
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
24/09/2018
3.93
 584,950 3.95 3.97 3.91 0 0 0
21/09/2018
3.95
 507,230 3.98 3.98 3.94 0 0 0
20/09/2018
3.98
 622,470 3.99 3.99 3.95 0 0 0
19/09/2018
3.99
 498,370 3.92 3.99 3.90 0 7,000 -0.0
18/09/2018
3.92
 427,100 3.91 3.94 3.88 0 0 0
17/09/2018
3.91
 484,850 3.91 3.92 3.90 0 0 0
14/09/2018
3.91
 436,370 3.88 3.91 3.85 0 0 0
13/09/2018
3.88
 240,750 3.92 3.92 3.88 1,500 0 0.0
12/09/2018
3.92
 304,100 3.91 3.92 3.88 0 0 0
11/09/2018
3.91
 389,130 3.91 3.93 3.90 0 0 0
10/09/2018
3.91
 313,760 3.95 3.95 3.90 0 0 0
07/09/2018
3.95
 338,600 3.96 3.96 3.91 0 0 0
06/09/2018
3.96
 334,000 3.95 3.97 3.93 0 0 0
05/09/2018
3.95
 367,480 3.95 3.99 3.95 0 0 0
04/09/2018
3.95
 460,570 3.91 3.96 3.90 0 0 0
31/08/2018
3.91
 400,210 3.95 3.97 3.89 0 0 0
30/08/2018
3.95
 413,280 3.91 3.95 3.85 0 0 0
29/08/2018
3.91
 459,360 3.95 3.95 3.90 0 0 0
28/08/2018
3.95
 585,090 3.99 4.01 3.93 0 0 0
27/08/2018
3.99
 582,360 4.04 4.04 3.99 0 20,000 -0.1
24/08/2018
4.04
 664,170 3.94 4.04 3.95 0 0 0
23/08/2018
3.94
 651,710 3.91 4.00 3.91 5,600 23,730 -0.1
22/08/2018
3.91
 784,700 3.91 3.91 3.88 0 40,000 -0.2
21/08/2018
3.91
 771,010 3.85 3.91 3.84 0 0 0
20/08/2018
3.85
 361,930 3.86 3.88 3.85 0 0 0
17/08/2018
3.86
 332,330 3.88 3.88 3.84 0 0 0
16/08/2018
3.88
 284,510 3.88 3.90 3.84 0 0 0
15/08/2018
3.88
 303,610 3.88 3.91 3.85 10 0 0
14/08/2018
3.88
 408,010 3.79 3.88 3.81 0 0 0
13/08/2018
3.79
 386,180 3.85 3.88 3.79 0 0 0
10/08/2018
3.85
 196,380 3.85 3.85 3.81 0 0 0
09/08/2018
3.85
 111,490 3.86 3.91 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |